康卡斯特_360搜索

不限时间
一天内
一周内
一个月内
一年内

为您推荐康卡斯手表财富500强排名摩根大通公司纳喀索斯美国康卡斯特集团招聘康卡斯特太子爷浪琴康卡斯官网康卡斯特旗下公司康卡斯康卡斯特集团

comcast

康卡斯特(英文:Comcast Corporation;缩写: CMCSA)，是美国一家主要有线电视，宽带网络及IP电话服务供应商，总部位于宾夕法尼亚州的费城，拥有2460万有线电视用户，1440万宽带网络用户及560万IP电话用户，是美国最大的有线电视公司。康卡斯特亦是美国第二大互联网服务供应商，仅次于AT&T。2014年2月13日，Comcast宣布以452亿美元收购美国第二大有线电视运营商时代华纳有线(Time Warner Cable)。2018年5月24日，康卡斯特（Comcast）表示，已经做好准备收购21世纪福克斯的主要部分，其中也包括对Hulu和其他多媒体资产的大多数控制权。

Comcast Corporation

宾夕凡尼亚州费城

有线电视，宽带网络，IP电话

It's Comcastic!

康卡斯特(CMCSA)股票价格行情走势图东方财富网

提供康卡斯特(CMCSA)股票的行情走势、五档盘口、逐笔交易等实时行情数据,及康卡斯特(CMCSA)的资讯、公司公告、研究报告、行业研报、F10资料、行业资讯、资金流分...

东方财富网行情中心

康卡斯特公司41.81(-0.38%) 美股新浪财经新浪网

新浪财经-美股频道为您提供康卡斯特公司(CMCSA)股票股价,股票实时行情,新闻,财报,美股实时交易数据,研究报告,评级,财务指标分析等与康卡斯特公司(CMCSA)股票相关的...

手机新浪网

康卡斯特(CMCSA)股票股价股价行情财报数据报告

康卡斯特公司于2001年12月根据宾夕法尼亚州法律成立。该公司是一家全球媒体和技术公司,拥有三大主要业务:康卡斯特有线电视、NBCUniversal和Sky。公司在五个可报告的...

雪球

康卡斯特_视频

2021年07月09日康卡斯特公司股票情况

股价播报员

CRI国际新闻 2018 第20180525集 康卡斯特准备竞购福克斯

康卡斯特拟建超高速网络速度超谷歌光纤

[环球财经连线]康卡斯特38亿美元收购梦工厂

康卡斯特宣布用650亿美元竞购21世纪福克斯!比迪士尼还要高19%

科学看世界...

蔡奇视频会见美国康卡斯特集团董事长和美国环球主题公园及度假区...

视频聚合

康卡斯特(CMCSK)股票股价股价行情财报数据报告

总部位于费城的公司——Xfinity品牌的宽带和有线电视服务、NBCUniversal媒体帝国和天空电视台业务的所有者 $康卡斯特(CMCSA)$第四季度收入增长了2.3%,达到312.5亿美...

雪球

康卡斯特[CMCSA]美股_九方智投

38.99 -0.13 (-0.33%)

2024-04-18 04:00:10 (北京时间)

{"amount":"7.46\u4ebf","changeAmount":"-0.13","close":"39.12","currentPrice":"38.99","currenttime":"2024-04-18 04:00:10","e":{"@attributes":{"datetime":"2024-04-18 04:00:10","e1":"38.99","e2":"-0.13","e3":"(-0.33%)"}},"fiveDaysTtendency":{"cx":{"o":["04\/12","04\/13","04\/15","04\/16","04\/17"]},"cy":{"o":["40.26","39.95","39.65","39.34","39.03"]},"cyrate":{"o":["1.45%","0.68%","-0.09%","-0.87%","-1.64%"]},"p":[{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"39.69","rise":"0","time":"02:35","volumn":"982.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"39.73","rise":"0.10%","time":"02:40","volumn":"1077.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"39.74","rise":"0.14%","time":"02:45","volumn":"1097.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"39.73","rise":"0.12%","time":"02:50","volumn":"1041.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"39.66","rise":"-0.05%","time":"02:55","volumn":"2562.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"39.65","rise":"-0.09%","time":"03:00","volumn":"2243.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"39.67","rise":"-0.04%","time":"03:05","volumn":"1209.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"39.73","rise":"0.13%","time":"03:10","volumn":"1407.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"39.80","rise":"0.28%","time":"03:15","volumn":"1600.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"39.83","rise":"0.35%","time":"03:20","volumn":"2932.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"39.79","rise":"0.26%","time":"03:25","volumn":"1971.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"39.77","rise":"0.23%","time":"03:30","volumn":"3349.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"39.77","rise":"0.23%","time":"03:35","volumn":"2569.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"39.72","rise":"0.09%","time":"03:40","volumn":"2183.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"39.77","rise":"0.23%","time":"03:45","volumn":"2394.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"39.72","rise":"0.08%","time":"03:50","volumn":"3550.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"39.72","rise":"0.08%","time":"03:55","volumn":"6242.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"39.72","rise":"0.09%","time":"04:00","volumn":"7.39\u4e07"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"39.91","rise":"0.57%","time":"21:35","volumn":"4474.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"39.90","rise":"0.53%","time":"21:40","volumn":"2484.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"39.91","rise":"0.58%","time":"21:45","volumn":"2306.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"39.93","rise":"0.62%","time":"21:50","volumn":"1605.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"39.90","rise":"0.53%","time":"21:55","volumn":"6468.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"39.84","rise":"0.40%","time":"22:00","volumn":"2710.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"39.83","rise":"0.37%","time":"22:05","volumn":"2111.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"39.88","rise":"0.50%","time":"22:10","volumn":"1601.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"39.84","rise":"0.39%","time":"22:15","volumn":"2067.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"39.80","rise":"0.30%","time":"22:20","volumn":"732.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"39.80","rise":"0.29%","time":"22:25","volumn":"893.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"39.72","rise":"0.09%","time":"22:30","volumn":"1223.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"39.73","rise":"0.10%","time":"22:35","volumn":"1395.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"39.74","rise":"0.14%","time":"22:40","volumn":"1190.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"39.74","rise":"0.14%","time":"22:45","volumn":"997.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"39.74","rise":"0.14%","time":"22:50","volumn":"1022.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"39.73","rise":"0.10%","time":"22:55","volumn":"1302.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"39.69","rise":"0.00%","time":"23:00","volumn":"635.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"39.75","rise":"0.16%","time":"23:05","volumn":"1103.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"39.69","rise":"0.01%","time":"23:10","volumn":"645.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"39.71","rise":"0.06%","time":"23:15","volumn":"544.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"39.76","rise":"0.18%","time":"23:20","volumn":"766.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"39.74","rise":"0.15%","time":"23:25","volumn":"559.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"39.72","rise":"0.08%","time":"23:30","volumn":"918.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"39.74","rise":"0.14%","time":"23:35","volumn":"864.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"39.73","rise":"0.11%","time":"23:40","volumn":"815.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"39.68","rise":"-0.01%","time":"23:45","volumn":"2439.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"39.71","rise":"0.06%","time":"23:50","volumn":"888.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"39.73","rise":"0.11%","time":"23:55","volumn":"1115.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"39.85","rise":"0.43%","time":"00:00","volumn":"1217.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"39.85","rise":"0.42%","time":"00:05","volumn":"982.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"39.84","rise":"0.40%","time":"00:10","volumn":"628.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"39.88","rise":"0.48%","time":"00:15","volumn":"933.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"39.92","rise":"0.58%","time":"00:20","volumn":"861.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"39.92","rise":"0.59%","time":"00:25","volumn":"961.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"39.84","rise":"0.39%","time":"00:30","volumn":"2424.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"39.88","rise":"0.48%","time":"00:35","volumn":"749.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"39.84","rise":"0.38%","time":"00:40","volumn":"1246.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"39.85","rise":"0.42%","time":"00:45","volumn":"480.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"39.85","rise":"0.43%","time":"00:50","volumn":"499.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"39.82","rise":"0.34%","time":"00:55","volumn":"662.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"39.84","rise":"0.40%","time":"01:00","volumn":"746.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"39.85","rise":"0.43%","time":"01:05","volumn":"1659.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"39.96","rise":"0.69%","time":"01:10","volumn":"1983.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"39.96","rise":"0.68%","time":"01:15","volumn":"778.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"39.98","rise":"0.74%","time":"01:20","volumn":"1107.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"39.95","rise":"0.66%","time":"01:25","volumn":"1059.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"39.91","rise":"0.58%","time":"01:30","volumn":"783.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"39.94","rise":"0.64%","time":"01:35","volumn":"1096.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"39.94","rise":"0.64%","time":"01:40","volumn":"931.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"40.00","rise":"0.80%","time":"01:45","volumn":"1564.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"40.05","rise":"0.91%","time":"01:50","volumn":"1139.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"40.05","rise":"0.92%","time":"01:55","volumn":"995.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"40.14","rise":"1.15%","time":"02:00","volumn":"1513.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"40.17","rise":"1.23%","time":"02:05","volumn":"1617.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"40.21","rise":"1.32%","time":"02:10","volumn":"2657.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"40.16","rise":"1.21%","time":"02:15","volumn":"900.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"40.17","rise":"1.23%","time":"02:20","volumn":"1333.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"40.20","rise":"1.29%","time":"02:25","volumn":"1094.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"40.19","rise":"1.26%","time":"02:30","volumn":"1005.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"40.24","rise":"1.40%","time":"02:35","volumn":"1103.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"40.26","rise":"1.45%","time":"02:40","volumn":"1085.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"40.22","rise":"1.34%","time":"02:45","volumn":"1326.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"40.19","rise":"1.27%","time":"02:50","volumn":"1334.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"40.17","rise":"1.23%","time":"02:55","volumn":"1112.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"40.15","rise":"1.16%","time":"03:00","volumn":"1335.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"40.16","rise":"1.20%","time":"03:05","volumn":"1307.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"40.20","rise":"1.30%","time":"03:10","volumn":"1365.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"40.19","rise":"1.26%","time":"03:15","volumn":"1713.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"40.20","rise":"1.29%","time":"03:20","volumn":"2019.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"40.19","rise":"1.26%","time":"03:25","volumn":"1849.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"40.20","rise":"1.29%","time":"03:30","volumn":"2068.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"40.19","rise":"1.27%","time":"03:35","volumn":"3103.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"40.16","rise":"1.20%","time":"03:40","volumn":"2679.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"40.15","rise":"1.17%","time":"03:45","volumn":"3085.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"40.14","rise":"1.15%","time":"03:50","volumn":"4632.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"40.15","rise":"1.16%","time":"03:55","volumn":"8854.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"40.14","rise":"1.15%","time":"04:00","volumn":"12.41\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"39.94","rise":"0.64%","time":"21:35","volumn":"4163.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"39.78","rise":"0.24%","time":"21:40","volumn":"1524.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"39.62","rise":"-0.15%","time":"21:45","volumn":"1648.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"39.74","rise":"0.15%","time":"21:50","volumn":"1459.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"39.72","rise":"0.09%","time":"21:55","volumn":"1286.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"39.79","rise":"0.26%","time":"22:00","volumn":"924.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"39.66","rise":"-0.06%","time":"22:05","volumn":"1199.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"39.67","rise":"-0.03%","time":"22:10","volumn":"1414.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"39.73","rise":"0.10%","time":"22:15","volumn":"914.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"39.65","rise":"-0.09%","time":"22:20","volumn":"2170.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"39.66","rise":"-0.05%","time":"22:25","volumn":"842.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"39.67","rise":"-0.04%","time":"22:30","volumn":"851.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"39.66","rise":"-0.06%","time":"22:35","volumn":"1334.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"39.63","rise":"-0.13%","time":"22:40","volumn":"1179.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"39.62","rise":"-0.18%","time":"22:45","volumn":"1128.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"39.59","rise":"-0.24%","time":"22:50","volumn":"736.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"39.67","rise":"-0.03%","time":"22:55","volumn":"817.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"39.68","rise":"-0.01%","time":"23:00","volumn":"999.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"39.73","rise":"0.11%","time":"23:05","volumn":"896.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"39.66","rise":"-0.05%","time":"23:10","volumn":"840.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"39.70","rise":"0.03%","time":"23:15","volumn":"1100.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"39.70","rise":"0.05%","time":"23:20","volumn":"1231.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"39.62","rise":"-0.18%","time":"23:25","volumn":"1168.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"39.63","rise":"-0.14%","time":"23:30","volumn":"935.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"39.62","rise":"-0.18%","time":"23:35","volumn":"1158.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"39.62","rise":"-0.16%","time":"23:40","volumn":"1022.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"39.59","rise":"-0.25%","time":"23:45","volumn":"1028.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"39.57","rise":"-0.29%","time":"23:50","volumn":"1965.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"39.55","rise":"-0.34%","time":"23:55","volumn":"5386.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"39.57","rise":"-0.29%","time":"00:00","volumn":"797.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"39.56","rise":"-0.30%","time":"00:05","volumn":"793.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"39.56","rise":"-0.31%","time":"00:10","volumn":"1827.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"39.55","rise":"-0.34%","time":"00:15","volumn":"1037.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"39.52","rise":"-0.40%","time":"00:20","volumn":"1235.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"39.54","rise":"-0.37%","time":"00:25","volumn":"996.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"39.51","rise":"-0.43%","time":"00:30","volumn":"1236.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"39.45","rise":"-0.59%","time":"00:35","volumn":"1168.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"39.45","rise":"-0.60%","time":"00:40","volumn":"4401.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"39.41","rise":"-0.69%","time":"00:45","volumn":"1775.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"39.38","rise":"-0.76%","time":"00:50","volumn":"1.06\u4e07"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"39.37","rise":"-0.79%","time":"00:55","volumn":"1455.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"39.38","rise":"-0.78%","time":"01:00","volumn":"1512.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"39.35","rise":"-0.84%","time":"01:05","volumn":"1034.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"39.35","rise":"-0.84%","time":"01:10","volumn":"1332.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"39.38","rise":"-0.78%","time":"01:15","volumn":"1478.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"39.35","rise":"-0.83%","time":"01:20","volumn":"2421.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"39.35","rise":"-0.83%","time":"01:25","volumn":"1292.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"39.35","rise":"-0.85%","time":"01:30","volumn":"1045.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"39.34","rise":"-0.86%","time":"01:35","volumn":"1197.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"39.31","rise":"-0.94%","time":"01:40","volumn":"1274.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"39.40","rise":"-0.73%","time":"01:45","volumn":"3940.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"39.45","rise":"-0.60%","time":"01:50","volumn":"1574.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"39.47","rise":"-0.55%","time":"01:55","volumn":"979.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"39.43","rise":"-0.64%","time":"02:00","volumn":"981.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"39.47","rise":"-0.54%","time":"02:05","volumn":"664.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"39.48","rise":"-0.53%","time":"02:10","volumn":"756.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"39.48","rise":"-0.52%","time":"02:15","volumn":"719.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"39.49","rise":"-0.49%","time":"02:20","volumn":"696.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"39.44","rise":"-0.62%","time":"02:25","volumn":"1085.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"39.47","rise":"-0.54%","time":"02:30","volumn":"1038.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"39.41","rise":"-0.71%","time":"02:35","volumn":"1366.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"39.41","rise":"-0.68%","time":"02:40","volumn":"1017.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"39.41","rise":"-0.68%","time":"02:45","volumn":"1705.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"39.42","rise":"-0.67%","time":"02:50","volumn":"1464.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"39.44","rise":"-0.63%","time":"02:55","volumn":"1378.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"39.40","rise":"-0.73%","time":"03:00","volumn":"1591.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"39.42","rise":"-0.66%","time":"03:05","volumn":"2126.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"39.40","rise":"-0.72%","time":"03:10","volumn":"2346.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"39.39","rise":"-0.74%","time":"03:15","volumn":"2836.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"39.36","rise":"-0.82%","time":"03:20","volumn":"1869.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"39.35","rise":"-0.83%","time":"03:25","volumn":"1769.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"39.37","rise":"-0.79%","time":"03:30","volumn":"1815.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"39.36","rise":"-0.82%","time":"03:35","volumn":"5258.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"39.30","rise":"-0.97%","time":"03:40","volumn":"2486.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"39.33","rise":"-0.90%","time":"03:45","volumn":"3611.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"39.38","rise":"-0.78%","time":"03:50","volumn":"4439.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"39.28","rise":"-1.02%","time":"03:55","volumn":"6977.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"39.37","rise":"-0.79%","time":"04:00","volumn":"9.65\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"39.87","rise":"0.45%","time":"21:35","volumn":"7001.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"39.81","rise":"0.33%","time":"21:40","volumn":"2142.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"39.71","rise":"0.06%","time":"21:45","volumn":"2530.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"39.70","rise":"0.03%","time":"21:50","volumn":"1782.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"39.77","rise":"0.20%","time":"21:55","volumn":"3511.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"39.74","rise":"0.15%","time":"22:00","volumn":"1688.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"39.66","rise":"-0.06%","time":"22:05","volumn":"1977.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"39.54","rise":"-0.37%","time":"22:10","volumn":"3360.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"39.53","rise":"-0.38%","time":"22:15","volumn":"2043.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"39.55","rise":"-0.34%","time":"22:20","volumn":"2730.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"39.62","rise":"-0.15%","time":"22:25","volumn":"1770.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"39.62","rise":"-0.18%","time":"22:30","volumn":"1422.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"39.59","rise":"-0.25%","time":"22:35","volumn":"2134.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"39.56","rise":"-0.30%","time":"22:40","volumn":"1022.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"39.61","rise":"-0.19%","time":"22:45","volumn":"1101.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"39.63","rise":"-0.13%","time":"22:50","volumn":"1173.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"39.63","rise":"-0.13%","time":"22:55","volumn":"1965.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"39.65","rise":"-0.10%","time":"23:00","volumn":"1177.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"39.69","rise":"0.00%","time":"23:05","volumn":"1454.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"39.70","rise":"0.03%","time":"23:10","volumn":"886.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"39.69","rise":"0.00%","time":"23:15","volumn":"1118.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"39.67","rise":"-0.03%","time":"23:20","volumn":"1106.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"39.56","rise":"-0.30%","time":"23:25","volumn":"5486.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"39.69","rise":"0.01%","time":"23:30","volumn":"1247.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"39.66","rise":"-0.06%","time":"23:35","volumn":"1161.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"39.67","rise":"-0.03%","time":"23:40","volumn":"1359.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"39.65","rise":"-0.10%","time":"23:45","volumn":"994.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"39.64","rise":"-0.11%","time":"23:50","volumn":"893.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"39.71","rise":"0.07%","time":"23:55","volumn":"941.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"39.69","rise":"0.01%","time":"00:00","volumn":"883.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"39.77","rise":"0.20%","time":"00:05","volumn":"1046.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"39.75","rise":"0.16%","time":"00:10","volumn":"1203.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"39.71","rise":"0.06%","time":"00:15","volumn":"798.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"39.67","rise":"-0.05%","time":"00:20","volumn":"1037.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"39.62","rise":"-0.15%","time":"00:25","volumn":"1928.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"39.64","rise":"-0.11%","time":"00:30","volumn":"901.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"39.59","rise":"-0.23%","time":"00:35","volumn":"901.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"39.56","rise":"-0.30%","time":"00:40","volumn":"909.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"39.58","rise":"-0.26%","time":"00:45","volumn":"663.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"39.55","rise":"-0.35%","time":"00:50","volumn":"1170.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"39.58","rise":"-0.28%","time":"00:55","volumn":"730.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"39.57","rise":"-0.29%","time":"01:00","volumn":"1246.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"39.48","rise":"-0.52%","time":"01:05","volumn":"1105.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"39.50","rise":"-0.46%","time":"01:10","volumn":"1025.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"39.45","rise":"-0.58%","time":"01:15","volumn":"1068.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"39.38","rise":"-0.76%","time":"01:20","volumn":"1177.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"39.39","rise":"-0.74%","time":"01:25","volumn":"2278.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"39.36","rise":"-0.82%","time":"01:30","volumn":"1725.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"39.34","rise":"-0.87%","time":"01:35","volumn":"1749.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"39.31","rise":"-0.93%","time":"01:40","volumn":"2214.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"39.31","rise":"-0.93%","time":"01:45","volumn":"4024.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"39.23","rise":"-1.13%","time":"01:50","volumn":"1585.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"39.24","rise":"-1.12%","time":"01:55","volumn":"2119.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"39.30","rise":"-0.98%","time":"02:00","volumn":"1872.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"39.23","rise":"-1.15%","time":"02:05","volumn":"1982.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"39.21","rise":"-1.20%","time":"02:10","volumn":"1452.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"39.23","rise":"-1.13%","time":"02:15","volumn":"1144.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"39.24","rise":"-1.11%","time":"02:20","volumn":"1711.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"39.24","rise":"-1.11%","time":"02:25","volumn":"1372.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"39.23","rise":"-1.16%","time":"02:30","volumn":"1287.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"39.25","rise":"-1.10%","time":"02:35","volumn":"1896.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"39.20","rise":"-1.23%","time":"02:40","volumn":"1428.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"39.21","rise":"-1.20%","time":"02:45","volumn":"1809.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"39.20","rise":"-1.23%","time":"02:50","volumn":"1258.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"39.15","rise":"-1.36%","time":"02:55","volumn":"1673.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"39.15","rise":"-1.36%","time":"03:00","volumn":"1293.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"39.13","rise":"-1.40%","time":"03:05","volumn":"1256.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"39.19","rise":"-1.26%","time":"03:10","volumn":"1394.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"39.17","rise":"-1.30%","time":"03:15","volumn":"1800.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"39.16","rise":"-1.32%","time":"03:20","volumn":"2446.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"39.20","rise":"-1.23%","time":"03:25","volumn":"2214.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"39.22","rise":"-1.18%","time":"03:30","volumn":"6997.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"39.29","rise":"-0.99%","time":"03:35","volumn":"5266.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"39.32","rise":"-0.92%","time":"03:40","volumn":"2969.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"39.37","rise":"-0.81%","time":"03:45","volumn":"6630.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"39.44","rise":"-0.62%","time":"03:50","volumn":"3636.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"39.43","rise":"-0.64%","time":"03:55","volumn":"6734.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"39.43","rise":"-0.64%","time":"04:00","volumn":"6.07\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"39.51","rise":"-0.44%","time":"21:35","volumn":"4331.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"39.47","rise":"-0.54%","time":"21:40","volumn":"1493.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"39.54","rise":"-0.37%","time":"21:45","volumn":"1734.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"39.49","rise":"-0.48%","time":"21:50","volumn":"2391.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"39.45","rise":"-0.60%","time":"21:55","volumn":"2485.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"39.40","rise":"-0.72%","time":"22:00","volumn":"2533.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"39.31","rise":"-0.93%","time":"22:05","volumn":"1287.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"39.28","rise":"-1.01%","time":"22:10","volumn":"1148.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"39.38","rise":"-0.77%","time":"22:15","volumn":"1260.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"39.38","rise":"-0.77%","time":"22:20","volumn":"1047.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"39.35","rise":"-0.84%","time":"22:25","volumn":"928.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"39.34","rise":"-0.88%","time":"22:30","volumn":"747.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"39.27","rise":"-1.03%","time":"22:35","volumn":"1744.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"39.27","rise":"-1.06%","time":"22:40","volumn":"2573.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"39.33","rise":"-0.91%","time":"22:45","volumn":"2179.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"39.26","rise":"-1.07%","time":"22:50","volumn":"3450.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"39.20","rise":"-1.23%","time":"22:55","volumn":"1725.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"39.19","rise":"-1.25%","time":"23:00","volumn":"1687.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"39.19","rise":"-1.24%","time":"23:05","volumn":"2954.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"39.15","rise":"-1.34%","time":"23:10","volumn":"2411.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"39.08","rise":"-1.52%","time":"23:15","volumn":"3288.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"39.14","rise":"-1.37%","time":"23:20","volumn":"2233.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"39.12","rise":"-1.42%","time":"23:25","volumn":"1290.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"39.03","rise":"-1.64%","time":"23:30","volumn":"1351.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"39.09","rise":"-1.49%","time":"23:35","volumn":"1519.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"39.08","rise":"-1.54%","time":"23:40","volumn":"1587.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"39.06","rise":"-1.56%","time":"23:45","volumn":"1005.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"39.05","rise":"-1.61%","time":"23:50","volumn":"1299.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"39.12","rise":"-1.44%","time":"23:55","volumn":"1512.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"39.09","rise":"-1.49%","time":"00:00","volumn":"1184.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"39.05","rise":"-1.60%","time":"00:05","volumn":"1133.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"39.15","rise":"-1.35%","time":"00:10","volumn":"912.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"39.08","rise":"-1.54%","time":"00:15","volumn":"585.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"39.12","rise":"-1.44%","time":"00:20","volumn":"859.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"39.13","rise":"-1.39%","time":"00:25","volumn":"1020.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"39.14","rise":"-1.38%","time":"00:30","volumn":"973.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"39.10","rise":"-1.46%","time":"00:35","volumn":"722.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"39.13","rise":"-1.39%","time":"00:40","volumn":"1125.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"39.07","rise":"-1.55%","time":"00:45","volumn":"3270.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"39.13","rise":"-1.40%","time":"00:50","volumn":"971.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"39.16","rise":"-1.33%","time":"00:55","volumn":"729.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"39.16","rise":"-1.32%","time":"01:00","volumn":"842.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"39.13","rise":"-1.39%","time":"01:05","volumn":"5145.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"39.15","rise":"-1.35%","time":"01:10","volumn":"754.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"39.16","rise":"-1.34%","time":"01:15","volumn":"574.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"39.17","rise":"-1.29%","time":"01:20","volumn":"573.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"39.18","rise":"-1.27%","time":"01:25","volumn":"926.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"39.12","rise":"-1.44%","time":"01:30","volumn":"1161.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"39.08","rise":"-1.54%","time":"01:35","volumn":"2164.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"39.09","rise":"-1.50%","time":"01:40","volumn":"1406.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"39.12","rise":"-1.41%","time":"01:45","volumn":"909.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"39.10","rise":"-1.47%","time":"01:50","volumn":"744.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"39.15","rise":"-1.35%","time":"01:55","volumn":"952.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"39.13","rise":"-1.40%","time":"02:00","volumn":"1892.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"39.15","rise":"-1.34%","time":"02:05","volumn":"1039.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"39.24","rise":"-1.12%","time":"02:10","volumn":"1299.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"39.16","rise":"-1.31%","time":"02:15","volumn":"1588.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"39.09","rise":"-1.49%","time":"02:20","volumn":"3003.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"39.08","rise":"-1.52%","time":"02:25","volumn":"3661.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"39.08","rise":"-1.52%","time":"02:30","volumn":"979.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"39.13","rise":"-1.40%","time":"02:35","volumn":"833.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"39.14","rise":"-1.37%","time":"02:40","volumn":"784.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"39.15","rise":"-1.35%","time":"02:45","volumn":"681.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"39.14","rise":"-1.37%","time":"02:50","volumn":"1045.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"39.19","rise":"-1.25%","time":"02:55","volumn":"790.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"39.20","rise":"-1.23%","time":"03:00","volumn":"1138.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"39.16","rise":"-1.32%","time":"03:05","volumn":"1058.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"39.15","rise":"-1.35%","time":"03:10","volumn":"1.06\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"39.15","rise":"-1.35%","time":"03:15","volumn":"2011.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"39.13","rise":"-1.39%","time":"03:20","volumn":"1614.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"39.16","rise":"-1.34%","time":"03:25","volumn":"2159.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"39.14","rise":"-1.37%","time":"03:30","volumn":"2103.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"39.12","rise":"-1.42%","time":"03:35","volumn":"1636.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"39.13","rise":"-1.39%","time":"03:40","volumn":"1763.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"39.15","rise":"-1.35%","time":"03:45","volumn":"3291.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"39.16","rise":"-1.31%","time":"03:50","volumn":"2448.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"39.20","rise":"-1.23%","time":"03:55","volumn":"5782.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"39.12","rise":"-1.42%","time":"04:00","volumn":"5.12\u4e07"}],"points":"330"},"index":[{"name":"\u9053\u743c\u65af","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_DIA.html?from=360search","point":"377.44","ratio":"-0.14%"},{"name":"\u6807\u666e500","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_SPY.html?from=360search","point":"500.47","ratio":"-0.61%"},{"name":"\u7eb3\u65af\u8fbe\u514b","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/NASDAQ_QQQ.html?from=360search","point":"425.84","ratio":"-1.22%"}],"marketCapitalization":"1548.63\u4ebf","maxPrice":"39.42","minPrice":"38.88","monthlyTendency":{"cx":{"o":["2024\/03\/19","2024\/04\/16"]},"cy":{"o":["43.04","42.06","41.08","40.10","39.12"]},"cyrate":{"o":["0.84%","-1.45%","-3.75%","-6.04%","-8.34%"]},"p":[{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"42.68","rise":"0","time":"03\/19","volumn":"23.08\u4e07"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"42.79","rise":"0.26%","time":"03\/20","volumn":"27.56\u4e07"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"42.58","rise":"-0.23%","time":"03\/21","volumn":"18.75\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"42.43","rise":"-0.59%","time":"03\/22","volumn":"15.04\u4e07"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"42.33","rise":"-0.82%","time":"03\/25","volumn":"17.85\u4e07"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"42.17","rise":"-1.19%","time":"03\/26","volumn":"19.30\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"42.76","rise":"0.19%","time":"03\/27","volumn":"14.11\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"43.04","rise":"0.84%","time":"03\/28","volumn":"21.16\u4e07"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"41.97","rise":"-1.66%","time":"04\/01","volumn":"18.30\u4e07"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"41.81","rise":"-2.04%","time":"04\/02","volumn":"16.80\u4e07"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"41.53","rise":"-2.69%","time":"04\/03","volumn":"18.82\u4e07"},{"date":"2024\/04\/04 \u661f\u671f\u56db","price":"41.11","rise":"-3.68%","time":"04\/04","volumn":"24.46\u4e07"},{"date":"2024\/04\/05 \u661f\u671f\u4e94","price":"40.90","rise":"-4.17%","time":"04\/05","volumn":"22.83\u4e07"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"40.71","rise":"-4.62%","time":"04\/08","volumn":"28.12\u4e07"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"40.15","rise":"-5.93%","time":"04\/09","volumn":"32.65\u4e07"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"39.72","rise":"-6.94%","time":"04\/10","volumn":"22.37\u4e07"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"40.14","rise":"-5.95%","time":"04\/11","volumn":"24.56\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"39.37","rise":"-7.76%","time":"04\/12","volumn":"23.42\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"39.43","rise":"-7.61%","time":"04\/15","volumn":"21.29\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"39.12","rise":"-8.34%","time":"04\/16","volumn":"18.93\u4e07"}],"points":"20"},"open":"39.31","priceChangeRatio":"-0.33%","provider":"\u4e5d\u65b9\u667a\u6295","showurl":"9fzt.com","status":"2","stockName":"\u5eb7\u5361\u65af\u7279","timeChart":{"cx":{"o":["22:30","23:00","00:30","02:00","05:00"]},"cy":{"o":["39.41","39.28","39.14","39.01","38.88"]},"cyrate":{"o":["0.74%","0.40%","0.06%","-0.27%","-0.61%"]},"p":[{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"39.34","rise":"0.56%","time":"21:31","volumn":"2048.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"39.28","rise":"0.41%","time":"21:32","volumn":"2460.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"39.27","rise":"0.40%","time":"21:33","volumn":"2803.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"39.33","rise":"0.54%","time":"21:34","volumn":"2986.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"39.32","rise":"0.51%","time":"21:35","volumn":"3170.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"39.31","rise":"0.48%","time":"21:36","volumn":"3432.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"39.37","rise":"0.63%","time":"21:37","volumn":"3614.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"39.30","rise":"0.45%","time":"21:38","volumn":"3935.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"39.30","rise":"0.46%","time":"21:39","volumn":"4298.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"39.31","rise":"0.49%","time":"21:40","volumn":"4620.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"39.19","rise":"0.18%","time":"21:41","volumn":"5029.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"39.20","rise":"0.20%","time":"21:42","volumn":"5395.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"39.19","rise":"0.17%","time":"21:43","volumn":"5818.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"39.16","rise":"0.09%","time":"21:44","volumn":"6005.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"39.17","rise":"0.13%","time":"21:45","volumn":"6210.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"39.23","rise":"0.27%","time":"21:46","volumn":"6339.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"39.27","rise":"0.40%","time":"21:47","volumn":"6476.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"39.28","rise":"0.41%","time":"21:48","volumn":"6602.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"39.29","rise":"0.43%","time":"21:49","volumn":"6826.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"39.27","rise":"0.38%","time":"21:50","volumn":"7103.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"39.31","rise":"0.50%","time":"21:51","volumn":"7925.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"39.31","rise":"0.49%","time":"21:52","volumn":"8155.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"39.34","rise":"0.55%","time":"21:53","volumn":"8579.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"39.37","rise":"0.63%","time":"21:54","volumn":"8915.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"39.36","rise":"0.61%","time":"21:55","volumn":"9148.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"39.38","rise":"0.65%","time":"21:56","volumn":"9386.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"39.41","rise":"0.74%","time":"21:57","volumn":"9584.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"39.40","rise":"0.72%","time":"21:58","volumn":"9827.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"39.40","rise":"0.70%","time":"21:59","volumn":"1.01\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"39.33","rise":"0.52%","time":"22:00","volumn":"1.03\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"39.27","rise":"0.40%","time":"22:01","volumn":"1.09\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"39.27","rise":"0.37%","time":"22:02","volumn":"1.12\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"39.28","rise":"0.41%","time":"22:03","volumn":"1.14\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"39.24","rise":"0.31%","time":"22:04","volumn":"1.19\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"39.29","rise":"0.43%","time":"22:05","volumn":"1.23\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"39.30","rise":"0.46%","time":"22:06","volumn":"1.27\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"39.31","rise":"0.49%","time":"22:07","volumn":"1.34\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"39.34","rise":"0.55%","time":"22:08","volumn":"1.40\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"39.32","rise":"0.51%","time":"22:09","volumn":"1.52\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"39.34","rise":"0.55%","time":"22:10","volumn":"1.57\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"39.30","rise":"0.47%","time":"22:11","volumn":"1.59\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"39.30","rise":"0.45%","time":"22:12","volumn":"1.66\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"39.29","rise":"0.43%","time":"22:13","volumn":"1.69\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"39.28","rise":"0.41%","time":"22:14","volumn":"1.77\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"39.27","rise":"0.40%","time":"22:15","volumn":"1.80\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"39.27","rise":"0.40%","time":"22:16","volumn":"1.83\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"39.31","rise":"0.48%","time":"22:17","volumn":"1.85\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"39.33","rise":"0.52%","time":"22:18","volumn":"1.88\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"39.33","rise":"0.52%","time":"22:19","volumn":"1.90\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"39.31","rise":"0.50%","time":"22:20","volumn":"1.96\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"39.33","rise":"0.52%","time":"22:21","volumn":"2.00\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"39.31","rise":"0.50%","time":"22:22","volumn":"2.02\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"39.31","rise":"0.50%","time":"22:23","volumn":"2.07\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"39.33","rise":"0.54%","time":"22:24","volumn":"2.10\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"39.30","rise":"0.45%","time":"22:25","volumn":"2.11\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"39.26","rise":"0.36%","time":"22:26","volumn":"2.21\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"39.28","rise":"0.42%","time":"22:27","volumn":"2.23\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"39.26","rise":"0.35%","time":"22:28","volumn":"2.26\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"39.25","rise":"0.34%","time":"22:29","volumn":"2.28\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"39.24","rise":"0.32%","time":"22:30","volumn":"2.33\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"39.23","rise":"0.27%","time":"22:31","volumn":"2.35\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"39.20","rise":"0.22%","time":"22:32","volumn":"2.36\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"39.21","rise":"0.23%","time":"22:33","volumn":"2.40\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"39.20","rise":"0.19%","time":"22:34","volumn":"2.45\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"39.20","rise":"0.19%","time":"22:35","volumn":"2.51\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"39.19","rise":"0.17%","time":"22:36","volumn":"2.55\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"39.17","rise":"0.13%","time":"22:37","volumn":"2.59\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"39.19","rise":"0.18%","time":"22:38","volumn":"2.63\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"39.20","rise":"0.20%","time":"22:39","volumn":"2.66\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"39.20","rise":"0.19%","time":"22:40","volumn":"2.71\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"39.20","rise":"0.20%","time":"22:41","volumn":"2.73\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"39.20","rise":"0.19%","time":"22:42","volumn":"2.76\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"39.19","rise":"0.18%","time":"22:43","volumn":"2.77\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"39.19","rise":"0.17%","time":"22:44","volumn":"2.82\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"39.20","rise":"0.19%","time":"22:45","volumn":"2.97\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"39.23","rise":"0.28%","time":"22:46","volumn":"3.12\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"39.20","rise":"0.20%","time":"22:47","volumn":"3.17\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"39.20","rise":"0.22%","time":"22:48","volumn":"3.19\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"39.20","rise":"0.22%","time":"22:49","volumn":"3.21\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"39.20","rise":"0.22%","time":"22:50","volumn":"3.24\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"39.20","rise":"0.19%","time":"22:51","volumn":"3.39\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"39.16","rise":"0.10%","time":"22:52","volumn":"3.51\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"39.15","rise":"0.08%","time":"22:53","volumn":"3.56\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"39.17","rise":"0.13%","time":"22:54","volumn":"3.59\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"39.14","rise":"0.05%","time":"22:55","volumn":"3.64\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"39.15","rise":"0.08%","time":"22:56","volumn":"3.66\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"39.12","rise":"0.00%","time":"22:57","volumn":"3.69\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"39.16","rise":"0.11%","time":"22:58","volumn":"3.71\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"39.15","rise":"0.08%","time":"22:59","volumn":"3.72\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"39.13","rise":"0.04%","time":"23:00","volumn":"3.77\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"39.13","rise":"0.02%","time":"23:01","volumn":"3.80\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"39.17","rise":"0.14%","time":"23:02","volumn":"3.86\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"39.13","rise":"0.04%","time":"23:03","volumn":"3.87\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"39.13","rise":"0.03%","time":"23:04","volumn":"3.90\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"39.10","rise":"-0.04%","time":"23:05","volumn":"3.94\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"39.11","rise":"-0.03%","time":"23:06","volumn":"3.98\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"39.05","rise":"-0.18%","time":"23:07","volumn":"4.02\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"39.03","rise":"-0.22%","time":"23:08","volumn":"4.08\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"39.06","rise":"-0.14%","time":"23:09","volumn":"4.11\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"39.05","rise":"-0.19%","time":"23:10","volumn":"4.12\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"39.09","rise":"-0.06%","time":"23:11","volumn":"4.14\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"39.11","rise":"-0.03%","time":"23:12","volumn":"4.16\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"39.08","rise":"-0.12%","time":"23:13","volumn":"4.18\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"39.10","rise":"-0.05%","time":"23:14","volumn":"4.21\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"39.09","rise":"-0.06%","time":"23:15","volumn":"4.23\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"39.05","rise":"-0.17%","time":"23:16","volumn":"4.25\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"39.06","rise":"-0.14%","time":"23:17","volumn":"4.27\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"39.05","rise":"-0.17%","time":"23:18","volumn":"4.30\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"39.05","rise":"-0.19%","time":"23:19","volumn":"4.32\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"39.02","rise":"-0.27%","time":"23:20","volumn":"4.35\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"39.01","rise":"-0.29%","time":"23:21","volumn":"4.39\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"39.00","rise":"-0.31%","time":"23:22","volumn":"4.45\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"39.01","rise":"-0.29%","time":"23:23","volumn":"4.52\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"39.02","rise":"-0.27%","time":"23:24","volumn":"4.57\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"39.01","rise":"-0.28%","time":"23:25","volumn":"4.59\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"39.00","rise":"-0.31%","time":"23:26","volumn":"4.60\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"39.02","rise":"-0.27%","time":"23:27","volumn":"4.64\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"39.06","rise":"-0.14%","time":"23:28","volumn":"4.77\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"39.06","rise":"-0.15%","time":"23:29","volumn":"4.81\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"39.02","rise":"-0.24%","time":"23:30","volumn":"4.85\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"38.99","rise":"-0.33%","time":"23:31","volumn":"4.87\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"38.98","rise":"-0.36%","time":"23:32","volumn":"4.90\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"38.99","rise":"-0.32%","time":"23:33","volumn":"4.92\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"39.02","rise":"-0.27%","time":"23:34","volumn":"4.96\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"39.05","rise":"-0.18%","time":"23:35","volumn":"4.97\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"39.05","rise":"-0.19%","time":"23:36","volumn":"5.00\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"39.04","rise":"-0.20%","time":"23:37","volumn":"5.02\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"39.06","rise":"-0.14%","time":"23:38","volumn":"5.03\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"39.07","rise":"-0.13%","time":"23:39","volumn":"5.04\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"39.06","rise":"-0.14%","time":"23:40","volumn":"5.07\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"39.07","rise":"-0.13%","time":"23:41","volumn":"5.08\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"39.09","rise":"-0.09%","time":"23:42","volumn":"5.09\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"39.08","rise":"-0.10%","time":"23:43","volumn":"5.11\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"39.10","rise":"-0.04%","time":"23:44","volumn":"5.14\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"39.09","rise":"-0.08%","time":"23:45","volumn":"5.15\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"39.08","rise":"-0.10%","time":"23:46","volumn":"5.17\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"39.09","rise":"-0.08%","time":"23:47","volumn":"5.18\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"39.09","rise":"-0.06%","time":"23:48","volumn":"5.19\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"39.08","rise":"-0.10%","time":"23:49","volumn":"5.21\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"39.08","rise":"-0.10%","time":"23:50","volumn":"5.23\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"39.07","rise":"-0.13%","time":"23:51","volumn":"5.26\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"39.05","rise":"-0.17%","time":"23:52","volumn":"5.29\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"39.04","rise":"-0.20%","time":"23:53","volumn":"5.30\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"39.05","rise":"-0.19%","time":"23:54","volumn":"5.30\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"39.06","rise":"-0.15%","time":"23:55","volumn":"5.34\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"39.05","rise":"-0.17%","time":"23:56","volumn":"5.34\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"39.09","rise":"-0.08%","time":"23:57","volumn":"5.36\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"39.09","rise":"-0.08%","time":"23:58","volumn":"5.38\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"39.05","rise":"-0.17%","time":"23:59","volumn":"5.40\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"39.05","rise":"-0.18%","time":"00:00","volumn":"5.45\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"39.06","rise":"-0.16%","time":"00:01","volumn":"5.46\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"39.05","rise":"-0.17%","time":"00:02","volumn":"5.48\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"39.05","rise":"-0.19%","time":"00:03","volumn":"5.50\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"39.05","rise":"-0.17%","time":"00:04","volumn":"5.51\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"39.02","rise":"-0.24%","time":"00:05","volumn":"5.56\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"38.99","rise":"-0.32%","time":"00:06","volumn":"5.59\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"39.00","rise":"-0.32%","time":"00:07","volumn":"5.63\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"39.01","rise":"-0.28%","time":"00:08","volumn":"5.69\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"39.01","rise":"-0.28%","time":"00:09","volumn":"5.75\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"39.03","rise":"-0.22%","time":"00:10","volumn":"5.77\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"39.03","rise":"-0.22%","time":"00:11","volumn":"5.82\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"39.05","rise":"-0.19%","time":"00:12","volumn":"5.86\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"39.02","rise":"-0.24%","time":"00:13","volumn":"5.87\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"39.02","rise":"-0.24%","time":"00:14","volumn":"5.89\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"39.02","rise":"-0.26%","time":"00:15","volumn":"5.92\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"39.01","rise":"-0.28%","time":"00:16","volumn":"5.96\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"39.02","rise":"-0.24%","time":"00:17","volumn":"6.00\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"39.02","rise":"-0.27%","time":"00:18","volumn":"6.02\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"39.01","rise":"-0.28%","time":"00:19","volumn":"6.04\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"39.02","rise":"-0.24%","time":"00:20","volumn":"6.11\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"39.00","rise":"-0.31%","time":"00:21","volumn":"6.15\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"39.03","rise":"-0.22%","time":"00:22","volumn":"6.19\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"39.02","rise":"-0.27%","time":"00:23","volumn":"6.22\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"39.03","rise":"-0.22%","time":"00:24","volumn":"6.25\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"39.04","rise":"-0.21%","time":"00:25","volumn":"6.29\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"39.05","rise":"-0.17%","time":"00:26","volumn":"6.31\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"39.03","rise":"-0.22%","time":"00:27","volumn":"6.33\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"39.03","rise":"-0.22%","time":"00:28","volumn":"6.34\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"38.98","rise":"-0.35%","time":"00:29","volumn":"6.37\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"38.99","rise":"-0.33%","time":"00:30","volumn":"6.40\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"38.98","rise":"-0.36%","time":"00:31","volumn":"6.43\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"38.98","rise":"-0.36%","time":"00:32","volumn":"6.44\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"38.98","rise":"-0.35%","time":"00:33","volumn":"6.47\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"38.99","rise":"-0.33%","time":"00:34","volumn":"6.50\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"38.99","rise":"-0.34%","time":"00:35","volumn":"6.52\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"38.99","rise":"-0.32%","time":"00:36","volumn":"6.55\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"38.98","rise":"-0.35%","time":"00:37","volumn":"6.62\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"38.97","rise":"-0.38%","time":"00:38","volumn":"6.65\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"38.97","rise":"-0.40%","time":"00:39","volumn":"6.70\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"38.93","rise":"-0.49%","time":"00:40","volumn":"6.80\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"38.94","rise":"-0.47%","time":"00:41","volumn":"6.89\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"38.94","rise":"-0.46%","time":"00:42","volumn":"6.93\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"38.95","rise":"-0.45%","time":"00:43","volumn":"6.95\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"38.95","rise":"-0.45%","time":"00:44","volumn":"6.99\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"38.94","rise":"-0.46%","time":"00:45","volumn":"7.05\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"38.95","rise":"-0.44%","time":"00:46","volumn":"7.13\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"38.94","rise":"-0.46%","time":"00:47","volumn":"7.17\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"38.93","rise":"-0.49%","time":"00:48","volumn":"7.23\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"38.94","rise":"-0.47%","time":"00:49","volumn":"7.23\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"38.94","rise":"-0.47%","time":"00:50","volumn":"7.29\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"38.92","rise":"-0.51%","time":"00:51","volumn":"7.31\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"38.92","rise":"-0.50%","time":"00:52","volumn":"7.36\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"38.91","rise":"-0.55%","time":"00:53","volumn":"7.40\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"38.94","rise":"-0.46%","time":"00:54","volumn":"7.45\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"38.94","rise":"-0.47%","time":"00:55","volumn":"7.47\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"38.94","rise":"-0.47%","time":"00:56","volumn":"7.50\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"38.94","rise":"-0.47%","time":"00:57","volumn":"7.52\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"38.88","rise":"-0.61%","time":"00:58","volumn":"7.59\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"38.91","rise":"-0.52%","time":"00:59","volumn":"7.64\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"38.91","rise":"-0.55%","time":"01:00","volumn":"7.68\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"38.94","rise":"-0.47%","time":"01:01","volumn":"7.72\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"38.92","rise":"-0.51%","time":"01:02","volumn":"7.76\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"38.91","rise":"-0.54%","time":"01:03","volumn":"7.79\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"38.94","rise":"-0.46%","time":"01:04","volumn":"7.82\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"38.91","rise":"-0.55%","time":"01:05","volumn":"7.83\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"38.91","rise":"-0.55%","time":"01:06","volumn":"7.87\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"38.91","rise":"-0.52%","time":"01:07","volumn":"7.92\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"38.90","rise":"-0.58%","time":"01:08","volumn":"7.95\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"38.91","rise":"-0.55%","time":"01:09","volumn":"8.00\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"38.91","rise":"-0.55%","time":"01:10","volumn":"8.05\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"38.91","rise":"-0.52%","time":"01:11","volumn":"8.08\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"38.92","rise":"-0.51%","time":"01:12","volumn":"8.11\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"38.92","rise":"-0.50%","time":"01:13","volumn":"8.15\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"38.90","rise":"-0.58%","time":"01:14","volumn":"8.18\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"38.92","rise":"-0.50%","time":"01:15","volumn":"8.22\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"38.91","rise":"-0.52%","time":"01:16","volumn":"8.25\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"38.95","rise":"-0.45%","time":"01:17","volumn":"8.32\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"38.93","rise":"-0.49%","time":"01:18","volumn":"8.37\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"38.94","rise":"-0.46%","time":"01:19","volumn":"8.46\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"38.95","rise":"-0.45%","time":"01:20","volumn":"8.51\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"38.95","rise":"-0.45%","time":"01:21","volumn":"8.56\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"38.98","rise":"-0.35%","time":"01:22","volumn":"8.63\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"38.98","rise":"-0.35%","time":"01:23","volumn":"8.64\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"38.96","rise":"-0.41%","time":"01:24","volumn":"8.69\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"38.95","rise":"-0.42%","time":"01:25","volumn":"8.70\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"38.95","rise":"-0.45%","time":"01:26","volumn":"8.74\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"38.97","rise":"-0.38%","time":"01:27","volumn":"8.78\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"38.98","rise":"-0.35%","time":"01:28","volumn":"8.80\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"38.98","rise":"-0.35%","time":"01:29","volumn":"8.85\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"38.95","rise":"-0.42%","time":"01:30","volumn":"8.91\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"38.95","rise":"-0.42%","time":"01:31","volumn":"8.94\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"38.95","rise":"-0.45%","time":"01:32","volumn":"8.99\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"38.95","rise":"-0.42%","time":"01:33","volumn":"9.03\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"38.95","rise":"-0.45%","time":"01:34","volumn":"9.06\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"38.96","rise":"-0.41%","time":"01:35","volumn":"9.10\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"38.95","rise":"-0.45%","time":"01:36","volumn":"9.13\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"38.95","rise":"-0.42%","time":"01:37","volumn":"9.16\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"38.98","rise":"-0.36%","time":"01:38","volumn":"9.22\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"38.98","rise":"-0.36%","time":"01:39","volumn":"9.25\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"38.99","rise":"-0.32%","time":"01:40","volumn":"9.27\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"38.97","rise":"-0.38%","time":"01:41","volumn":"9.32\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"38.96","rise":"-0.41%","time":"01:42","volumn":"9.36\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"38.95","rise":"-0.43%","time":"01:43","volumn":"9.39\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"38.95","rise":"-0.42%","time":"01:44","volumn":"9.40\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"38.99","rise":"-0.33%","time":"01:45","volumn":"9.44\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"38.98","rise":"-0.37%","time":"01:46","volumn":"9.48\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"38.98","rise":"-0.37%","time":"01:47","volumn":"9.49\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"39.00","rise":"-0.31%","time":"01:48","volumn":"9.50\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"38.99","rise":"-0.32%","time":"01:49","volumn":"9.57\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"39.00","rise":"-0.31%","time":"01:50","volumn":"9.63\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"39.02","rise":"-0.27%","time":"01:51","volumn":"9.67\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"38.98","rise":"-0.35%","time":"01:52","volumn":"9.71\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"38.98","rise":"-0.36%","time":"01:53","volumn":"9.81\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"38.97","rise":"-0.40%","time":"01:54","volumn":"9.88\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"38.98","rise":"-0.37%","time":"01:55","volumn":"9.96\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"38.98","rise":"-0.35%","time":"01:56","volumn":"9.99\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"38.97","rise":"-0.40%","time":"01:57","volumn":"10.02\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"39.00","rise":"-0.31%","time":"01:58","volumn":"10.08\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"38.97","rise":"-0.40%","time":"01:59","volumn":"10.11\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"38.98","rise":"-0.37%","time":"02:00","volumn":"10.14\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"38.95","rise":"-0.45%","time":"02:01","volumn":"10.16\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"38.97","rise":"-0.40%","time":"02:02","volumn":"10.18\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"38.97","rise":"-0.38%","time":"02:03","volumn":"10.22\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"38.96","rise":"-0.41%","time":"02:04","volumn":"10.28\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"38.97","rise":"-0.38%","time":"02:05","volumn":"10.29\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"38.95","rise":"-0.43%","time":"02:06","volumn":"10.33\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"38.95","rise":"-0.43%","time":"02:07","volumn":"10.44\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"38.96","rise":"-0.41%","time":"02:08","volumn":"10.49\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"38.92","rise":"-0.50%","time":"02:09","volumn":"10.54\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"38.93","rise":"-0.49%","time":"02:10","volumn":"10.57\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"38.94","rise":"-0.46%","time":"02:11","volumn":"10.64\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"38.91","rise":"-0.52%","time":"02:12","volumn":"10.66\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"38.92","rise":"-0.50%","time":"02:13","volumn":"10.70\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"38.93","rise":"-0.49%","time":"02:14","volumn":"10.73\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"38.90","rise":"-0.56%","time":"02:15","volumn":"10.77\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"38.91","rise":"-0.53%","time":"02:16","volumn":"10.79\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"38.92","rise":"-0.51%","time":"02:17","volumn":"10.83\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"38.92","rise":"-0.50%","time":"02:18","volumn":"10.85\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"38.94","rise":"-0.46%","time":"02:19","volumn":"10.87\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"38.92","rise":"-0.50%","time":"02:20","volumn":"10.90\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"38.92","rise":"-0.51%","time":"02:21","volumn":"10.91\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"38.91","rise":"-0.52%","time":"02:22","volumn":"10.93\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"38.94","rise":"-0.46%","time":"02:23","volumn":"10.98\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"38.91","rise":"-0.52%","time":"02:24","volumn":"11.00\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"38.92","rise":"-0.51%","time":"02:25","volumn":"11.02\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"38.91","rise":"-0.52%","time":"02:26","volumn":"11.05\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"38.91","rise":"-0.52%","time":"02:27","volumn":"11.06\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"38.93","rise":"-0.49%","time":"02:28","volumn":"11.09\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"38.95","rise":"-0.43%","time":"02:29","volumn":"11.11\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"38.90","rise":"-0.55%","time":"02:30","volumn":"11.13\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"38.91","rise":"-0.54%","time":"02:31","volumn":"11.16\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"38.92","rise":"-0.52%","time":"02:32","volumn":"11.18\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"38.92","rise":"-0.50%","time":"02:33","volumn":"11.21\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"38.91","rise":"-0.55%","time":"02:34","volumn":"11.23\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"38.92","rise":"-0.52%","time":"02:35","volumn":"11.24\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"38.90","rise":"-0.58%","time":"02:36","volumn":"11.26\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"38.89","rise":"-0.59%","time":"02:37","volumn":"11.29\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"38.89","rise":"-0.59%","time":"02:38","volumn":"11.30\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"38.91","rise":"-0.55%","time":"02:39","volumn":"11.32\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"38.92","rise":"-0.51%","time":"02:40","volumn":"11.34\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"38.94","rise":"-0.46%","time":"02:41","volumn":"11.35\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"38.97","rise":"-0.40%","time":"02:42","volumn":"11.40\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"39.01","rise":"-0.28%","time":"02:43","volumn":"11.45\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"38.99","rise":"-0.32%","time":"02:44","volumn":"11.48\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"39.03","rise":"-0.23%","time":"02:45","volumn":"11.53\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"39.03","rise":"-0.23%","time":"02:46","volumn":"11.57\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"39.02","rise":"-0.24%","time":"02:47","volumn":"11.58\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"38.99","rise":"-0.32%","time":"02:48","volumn":"11.64\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"38.99","rise":"-0.32%","time":"02:49","volumn":"11.70\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"38.97","rise":"-0.40%","time":"02:50","volumn":"11.75\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"38.99","rise":"-0.33%","time":"02:51","volumn":"11.79\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"38.97","rise":"-0.39%","time":"02:52","volumn":"11.81\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"38.95","rise":"-0.43%","time":"02:53","volumn":"11.85\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"38.91","rise":"-0.54%","time":"02:54","volumn":"11.88\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"38.94","rise":"-0.46%","time":"02:55","volumn":"11.92\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"38.91","rise":"-0.52%","time":"02:56","volumn":"11.94\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"38.94","rise":"-0.46%","time":"02:57","volumn":"11.97\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"38.95","rise":"-0.43%","time":"02:58","volumn":"11.99\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"38.94","rise":"-0.47%","time":"02:59","volumn":"12.00\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"38.95","rise":"-0.45%","time":"03:00","volumn":"12.04\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"38.92","rise":"-0.50%","time":"03:01","volumn":"12.07\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"38.95","rise":"-0.43%","time":"03:02","volumn":"12.09\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"38.91","rise":"-0.54%","time":"03:03","volumn":"12.11\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"38.94","rise":"-0.46%","time":"03:04","volumn":"12.14\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"38.94","rise":"-0.47%","time":"03:05","volumn":"12.16\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"38.95","rise":"-0.44%","time":"03:06","volumn":"12.17\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"38.93","rise":"-0.49%","time":"03:07","volumn":"12.19\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"38.94","rise":"-0.47%","time":"03:08","volumn":"12.20\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"38.94","rise":"-0.46%","time":"03:09","volumn":"12.25\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"38.94","rise":"-0.46%","time":"03:10","volumn":"12.27\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"38.95","rise":"-0.45%","time":"03:11","volumn":"12.42\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"38.94","rise":"-0.46%","time":"03:12","volumn":"12.46\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"38.94","rise":"-0.47%","time":"03:13","volumn":"12.51\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"38.96","rise":"-0.41%","time":"03:14","volumn":"12.54\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"38.95","rise":"-0.43%","time":"03:15","volumn":"12.58\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"38.96","rise":"-0.42%","time":"03:16","volumn":"12.65\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"38.98","rise":"-0.35%","time":"03:17","volumn":"12.68\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"38.99","rise":"-0.32%","time":"03:18","volumn":"12.74\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"38.98","rise":"-0.36%","time":"03:19","volumn":"12.78\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"38.99","rise":"-0.33%","time":"03:20","volumn":"12.83\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"38.98","rise":"-0.37%","time":"03:21","volumn":"12.92\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"38.95","rise":"-0.42%","time":"03:22","volumn":"12.99\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"38.99","rise":"-0.33%","time":"03:23","volumn":"13.06\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"38.99","rise":"-0.33%","time":"03:24","volumn":"13.11\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"38.98","rise":"-0.35%","time":"03:25","volumn":"13.16\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"39.00","rise":"-0.31%","time":"03:26","volumn":"13.18\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"38.98","rise":"-0.36%","time":"03:27","volumn":"13.32\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"38.98","rise":"-0.36%","time":"03:28","volumn":"13.36\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"38.99","rise":"-0.33%","time":"03:29","volumn":"13.39\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"38.98","rise":"-0.35%","time":"03:30","volumn":"13.41\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"39.00","rise":"-0.31%","time":"03:31","volumn":"13.45\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"39.00","rise":"-0.31%","time":"03:32","volumn":"13.50\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"38.98","rise":"-0.35%","time":"03:33","volumn":"13.53\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"39.02","rise":"-0.27%","time":"03:34","volumn":"13.58\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"39.00","rise":"-0.31%","time":"03:35","volumn":"13.62\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"38.98","rise":"-0.36%","time":"03:36","volumn":"13.69\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"38.99","rise":"-0.33%","time":"03:37","volumn":"13.71\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"38.99","rise":"-0.32%","time":"03:38","volumn":"13.76\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"38.96","rise":"-0.42%","time":"03:39","volumn":"13.80\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"38.98","rise":"-0.36%","time":"03:40","volumn":"13.84\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"38.95","rise":"-0.45%","time":"03:41","volumn":"13.88\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"38.97","rise":"-0.40%","time":"03:42","volumn":"13.93\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"38.98","rise":"-0.36%","time":"03:43","volumn":"13.97\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"39.00","rise":"-0.31%","time":"03:44","volumn":"14.01\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"38.98","rise":"-0.35%","time":"03:45","volumn":"14.07\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"38.98","rise":"-0.36%","time":"03:46","volumn":"14.13\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"38.99","rise":"-0.32%","time":"03:47","volumn":"14.19\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"38.99","rise":"-0.32%","time":"03:48","volumn":"14.29\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"39.03","rise":"-0.23%","time":"03:49","volumn":"14.38\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"39.02","rise":"-0.27%","time":"03:50","volumn":"14.41\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"39.05","rise":"-0.17%","time":"03:51","volumn":"14.50\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"39.02","rise":"-0.26%","time":"03:52","volumn":"14.60\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"39.02","rise":"-0.24%","time":"03:53","volumn":"14.68\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"39.02","rise":"-0.27%","time":"03:54","volumn":"14.76\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"39.03","rise":"-0.24%","time":"03:55","volumn":"14.89\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"39.02","rise":"-0.27%","time":"03:56","volumn":"15.00\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"39.00","rise":"-0.31%","time":"03:57","volumn":"15.07\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"38.98","rise":"-0.35%","time":"03:58","volumn":"15.23\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"38.99","rise":"-0.33%","time":"03:59","volumn":"15.43\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"38.99","rise":"-0.33%","time":"04:00","volumn":"19.10\u4e07"}],"points":"330"},"timeZone":"\u5317\u4eac\u65f6\u95f4","title":"\u5eb7\u5361\u65af\u7279[CMCSA]\u7f8e\u80a1_\u4e5d\u65b9\u667a\u6295","url":"https:\/\/gmg.9fzt.com\/index\/NASDAQ_CMCSA.html?from=360search","urlWap":"https:\/\/gmg.9fzt.com\/wap\/NASDAQ\/CMCSA.html?from=360search","volume":"1910.40\u4e07","yearlyTendency":{"cx":{"o":["2023\/05\/03","2024\/04\/16"]},"cy":{"o":["46.42","44.28","42.14","40.00","37.86"]},"cyrate":{"o":["16.90%","11.51%","6.12%","0.73%","-4.66%"]},"p":[{"date":"2023\/05\/03 \u661f\u671f\u4e09","price":"39.71","rise":"0","time":"05\/03","volumn":"19.59\u4e07"},{"date":"2023\/05\/04 \u661f\u671f\u56db","price":"39.04","rise":"-1.69%","time":"05\/04","volumn":"15.14\u4e07"},{"date":"2023\/05\/05 \u661f\u671f\u4e94","price":"39.25","rise":"-1.16%","time":"05\/05","volumn":"18.94\u4e07"},{"date":"2023\/05\/08 \u661f\u671f\u4e00","price":"39.41","rise":"-0.76%","time":"05\/08","volumn":"16.35\u4e07"},{"date":"2023\/05\/09 \u661f\u671f\u4e8c","price":"38.44","rise":"-3.20%","time":"05\/09","volumn":"23.32\u4e07"},{"date":"2023\/05\/10 \u661f\u671f\u4e09","price":"38.68","rise":"-2.59%","time":"05\/10","volumn":"19.20\u4e07"},{"date":"2023\/05\/11 \u661f\u671f\u56db","price":"39.19","rise":"-1.31%","time":"05\/11","volumn":"19.00\u4e07"},{"date":"2023\/05\/12 \u661f\u671f\u4e94","price":"39.03","rise":"-1.71%","time":"05\/12","volumn":"17.17\u4e07"},{"date":"2023\/05\/15 \u661f\u671f\u4e00","price":"39.02","rise":"-1.74%","time":"05\/15","volumn":"13.49\u4e07"},{"date":"2023\/05\/16 \u661f\u671f\u4e8c","price":"38.56","rise":"-2.90%","time":"05\/16","volumn":"12.33\u4e07"},{"date":"2023\/05\/17 \u661f\u671f\u4e09","price":"39.11","rise":"-1.51%","time":"05\/17","volumn":"13.15\u4e07"},{"date":"2023\/05\/18 \u661f\u671f\u56db","price":"40.13","rise":"1.06%","time":"05\/18","volumn":"18.46\u4e07"},{"date":"2023\/05\/19 \u661f\u671f\u4e94","price":"40.00","rise":"0.73%","time":"05\/19","volumn":"17.73\u4e07"},{"date":"2023\/05\/22 \u661f\u671f\u4e00","price":"40.06","rise":"0.88%","time":"05\/22","volumn":"13.57\u4e07"},{"date":"2023\/05\/23 \u661f\u671f\u4e8c","price":"39.20","rise":"-1.28%","time":"05\/23","volumn":"19.59\u4e07"},{"date":"2023\/05\/24 \u661f\u671f\u4e09","price":"38.80","rise":"-2.29%","time":"05\/24","volumn":"20.95\u4e07"},{"date":"2023\/05\/25 \u661f\u671f\u56db","price":"37.91","rise":"-4.53%","time":"05\/25","volumn":"28.09\u4e07"},{"date":"2023\/05\/26 \u661f\u671f\u4e94","price":"38.30","rise":"-3.55%","time":"05\/26","volumn":"35.82\u4e07"},{"date":"2023\/05\/30 \u661f\u671f\u4e8c","price":"37.98","rise":"-4.36%","time":"05\/30","volumn":"24.31\u4e07"},{"date":"2023\/05\/31 \u661f\u671f\u4e09","price":"38.17","rise":"-3.88%","time":"05\/31","volumn":"53.65\u4e07"},{"date":"2023\/06\/01 \u661f\u671f\u56db","price":"37.86","rise":"-4.66%","time":"06\/01","volumn":"30.45\u4e07"},{"date":"2023\/06\/02 \u661f\u671f\u4e94","price":"38.01","rise":"-4.28%","time":"06\/02","volumn":"24.60\u4e07"},{"date":"2023\/06\/05 \u661f\u671f\u4e00","price":"38.61","rise":"-2.77%","time":"06\/05","volumn":"24.04\u4e07"},{"date":"2023\/06\/06 \u661f\u671f\u4e8c","price":"38.28","rise":"-3.60%","time":"06\/06","volumn":"14.30\u4e07"},{"date":"2023\/06\/07 \u661f\u671f\u4e09","price":"39.17","rise":"-1.36%","time":"06\/07","volumn":"18.46\u4e07"},{"date":"2023\/06\/08 \u661f\u671f\u56db","price":"39.29","rise":"-1.06%","time":"06\/08","volumn":"10.76\u4e07"},{"date":"2023\/06\/09 \u661f\u671f\u4e94","price":"39.05","rise":"-1.66%","time":"06\/09","volumn":"12.14\u4e07"},{"date":"2023\/06\/12 \u661f\u671f\u4e00","price":"39.51","rise":"-0.50%","time":"06\/12","volumn":"16.80\u4e07"},{"date":"2023\/06\/13 \u661f\u671f\u4e8c","price":"39.50","rise":"-0.53%","time":"06\/13","volumn":"12.57\u4e07"},{"date":"2023\/06\/14 \u661f\u671f\u4e09","price":"39.66","rise":"-0.13%","time":"06\/14","volumn":"18.62\u4e07"},{"date":"2023\/06\/15 \u661f\u671f\u56db","price":"40.29","rise":"1.46%","time":"06\/15","volumn":"15.69\u4e07"},{"date":"2023\/06\/16 \u661f\u671f\u4e94","price":"40.02","rise":"0.78%","time":"06\/16","volumn":"34.13\u4e07"},{"date":"2023\/06\/20 \u661f\u671f\u4e8c","price":"39.46","rise":"-0.63%","time":"06\/20","volumn":"13.86\u4e07"},{"date":"2023\/06\/21 \u661f\u671f\u4e09","price":"39.44","rise":"-0.68%","time":"06\/21","volumn":"13.31\u4e07"},{"date":"2023\/06\/22 \u661f\u671f\u56db","price":"39.40","rise":"-0.78%","time":"06\/22","volumn":"13.00\u4e07"},{"date":"2023\/06\/23 \u661f\u671f\u4e94","price":"38.91","rise":"-2.01%","time":"06\/23","volumn":"19.06\u4e07"},{"date":"2023\/06\/26 \u661f\u671f\u4e00","price":"39.38","rise":"-0.83%","time":"06\/26","volumn":"18.29\u4e07"},{"date":"2023\/06\/27 \u661f\u671f\u4e8c","price":"40.30","rise":"1.49%","time":"06\/27","volumn":"14.99\u4e07"},{"date":"2023\/06\/28 \u661f\u671f\u4e09","price":"40.49","rise":"1.96%","time":"06\/28","volumn":"16.20\u4e07"},{"date":"2023\/06\/29 \u661f\u671f\u56db","price":"40.29","rise":"1.46%","time":"06\/29","volumn":"11.15\u4e07"},{"date":"2023\/06\/30 \u661f\u671f\u4e94","price":"40.37","rise":"1.66%","time":"06\/30","volumn":"16.27\u4e07"},{"date":"2023\/07\/03 \u661f\u671f\u4e00","price":"40.87","rise":"2.92%","time":"07\/03","volumn":"8.38\u4e07"},{"date":"2023\/07\/05 \u661f\u671f\u4e09","price":"40.59","rise":"2.22%","time":"07\/05","volumn":"12.98\u4e07"},{"date":"2023\/07\/06 \u661f\u671f\u56db","price":"40.32","rise":"1.54%","time":"07\/06","volumn":"12.38\u4e07"},{"date":"2023\/07\/07 \u661f\u671f\u4e94","price":"40.54","rise":"2.09%","time":"07\/07","volumn":"14.35\u4e07"},{"date":"2023\/07\/10 \u661f\u671f\u4e00","price":"40.96","rise":"3.15%","time":"07\/10","volumn":"19.63\u4e07"},{"date":"2023\/07\/11 \u661f\u671f\u4e8c","price":"41.12","rise":"3.55%","time":"07\/11","volumn":"15.65\u4e07"},{"date":"2023\/07\/12 \u661f\u671f\u4e09","price":"41.45","rise":"4.38%","time":"07\/12","volumn":"17.84\u4e07"},{"date":"2023\/07\/13 \u661f\u671f\u56db","price":"41.67","rise":"4.94%","time":"07\/13","volumn":"17.15\u4e07"},{"date":"2023\/07\/14 \u661f\u671f\u4e94","price":"41.12","rise":"3.55%","time":"07\/14","volumn":"12.90\u4e07"},{"date":"2023\/07\/17 \u661f\u671f\u4e00","price":"41.20","rise":"3.75%","time":"07\/17","volumn":"17.41\u4e07"},{"date":"2023\/07\/18 \u661f\u671f\u4e8c","price":"41.55","rise":"4.63%","time":"07\/18","volumn":"18.72\u4e07"},{"date":"2023\/07\/19 \u661f\u671f\u4e09","price":"41.82","rise":"5.31%","time":"07\/19","volumn":"18.64\u4e07"},{"date":"2023\/07\/20 \u661f\u671f\u56db","price":"42.32","rise":"6.57%","time":"07\/20","volumn":"18.01\u4e07"},{"date":"2023\/07\/21 \u661f\u671f\u4e94","price":"42.00","rise":"5.77%","time":"07\/21","volumn":"52.58\u4e07"},{"date":"2023\/07\/24 \u661f\u671f\u4e00","price":"42.40","rise":"6.77%","time":"07\/24","volumn":"15.34\u4e07"},{"date":"2023\/07\/25 \u661f\u671f\u4e8c","price":"42.41","rise":"6.80%","time":"07\/25","volumn":"14.18\u4e07"},{"date":"2023\/07\/26 \u661f\u671f\u4e09","price":"42.02","rise":"5.82%","time":"07\/26","volumn":"17.65\u4e07"},{"date":"2023\/07\/27 \u661f\u671f\u56db","price":"44.46","rise":"11.96%","time":"07\/27","volumn":"31.59\u4e07"},{"date":"2023\/07\/28 \u661f\u671f\u4e94","price":"44.34","rise":"11.66%","time":"07\/28","volumn":"20.67\u4e07"},{"date":"2023\/07\/31 \u661f\u671f\u4e00","price":"44.37","rise":"11.74%","time":"07\/31","volumn":"15.94\u4e07"},{"date":"2023\/08\/01 \u661f\u671f\u4e8c","price":"44.42","rise":"11.86%","time":"08\/01","volumn":"15.10\u4e07"},{"date":"2023\/08\/02 \u661f\u671f\u4e09","price":"44.20","rise":"11.31%","time":"08\/02","volumn":"16.65\u4e07"},{"date":"2023\/08\/03 \u661f\u671f\u56db","price":"44.28","rise":"11.51%","time":"08\/03","volumn":"12.35\u4e07"},{"date":"2023\/08\/04 \u661f\u671f\u4e94","price":"43.95","rise":"10.68%","time":"08\/04","volumn":"12.70\u4e07"},{"date":"2023\/08\/07 \u661f\u671f\u4e00","price":"44.56","rise":"12.21%","time":"08\/07","volumn":"12.53\u4e07"},{"date":"2023\/08\/08 \u661f\u671f\u4e8c","price":"44.51","rise":"12.09%","time":"08\/08","volumn":"19.89\u4e07"},{"date":"2023\/08\/09 \u661f\u671f\u4e09","price":"44.39","rise":"11.79%","time":"08\/09","volumn":"15.18\u4e07"},{"date":"2023\/08\/10 \u661f\u671f\u56db","price":"45.04","rise":"13.42%","time":"08\/10","volumn":"16.15\u4e07"},{"date":"2023\/08\/11 \u661f\u671f\u4e94","price":"45.14","rise":"13.67%","time":"08\/11","volumn":"13.60\u4e07"},{"date":"2023\/08\/14 \u661f\u671f\u4e00","price":"45.67","rise":"15.01%","time":"08\/14","volumn":"20.85\u4e07"},{"date":"2023\/08\/15 \u661f\u671f\u4e8c","price":"46.14","rise":"16.19%","time":"08\/15","volumn":"20.06\u4e07"},{"date":"2023\/08\/16 \u661f\u671f\u4e09","price":"45.45","rise":"14.45%","time":"08\/16","volumn":"17.13\u4e07"},{"date":"2023\/08\/17 \u661f\u671f\u56db","price":"45.35","rise":"14.20%","time":"08\/17","volumn":"12.51\u4e07"},{"date":"2023\/08\/18 \u661f\u671f\u4e94","price":"44.87","rise":"12.99%","time":"08\/18","volumn":"17.60\u4e07"},{"date":"2023\/08\/21 \u661f\u671f\u4e00","price":"44.97","rise":"13.25%","time":"08\/21","volumn":"12.33\u4e07"},{"date":"2023\/08\/22 \u661f\u671f\u4e8c","price":"44.68","rise":"12.52%","time":"08\/22","volumn":"11.96\u4e07"},{"date":"2023\/08\/23 \u661f\u671f\u4e09","price":"44.57","rise":"12.24%","time":"08\/23","volumn":"18.38\u4e07"},{"date":"2023\/08\/24 \u661f\u671f\u56db","price":"44.35","rise":"11.68%","time":"08\/24","volumn":"15.31\u4e07"},{"date":"2023\/08\/25 \u661f\u671f\u4e94","price":"44.58","rise":"12.26%","time":"08\/25","volumn":"13.05\u4e07"},{"date":"2023\/08\/28 \u661f\u671f\u4e00","price":"45.09","rise":"13.55%","time":"08\/28","volumn":"10.81\u4e07"},{"date":"2023\/08\/29 \u661f\u671f\u4e8c","price":"45.89","rise":"15.56%","time":"08\/29","volumn":"14.20\u4e07"},{"date":"2023\/08\/30 \u661f\u671f\u4e09","price":"46.23","rise":"16.42%","time":"08\/30","volumn":"13.97\u4e07"},{"date":"2023\/08\/31 \u661f\u671f\u56db","price":"45.87","rise":"15.51%","time":"08\/31","volumn":"19.94\u4e07"},{"date":"2023\/09\/01 \u661f\u671f\u4e94","price":"44.84","rise":"12.92%","time":"09\/01","volumn":"18.87\u4e07"},{"date":"2023\/09\/05 \u661f\u671f\u4e8c","price":"43.67","rise":"9.97%","time":"09\/05","volumn":"21.71\u4e07"},{"date":"2023\/09\/06 \u661f\u671f\u4e09","price":"44.04","rise":"10.90%","time":"09\/06","volumn":"27.84\u4e07"},{"date":"2023\/09\/07 \u661f\u671f\u56db","price":"43.95","rise":"10.68%","time":"09\/07","volumn":"20.81\u4e07"},{"date":"2023\/09\/08 \u661f\u671f\u4e94","price":"44.14","rise":"11.16%","time":"09\/08","volumn":"19.86\u4e07"},{"date":"2023\/09\/11 \u661f\u671f\u4e00","price":"44.37","rise":"11.74%","time":"09\/11","volumn":"19.84\u4e07"},{"date":"2023\/09\/12 \u661f\u671f\u4e8c","price":"44.30","rise":"11.56%","time":"09\/12","volumn":"21.01\u4e07"},{"date":"2023\/09\/13 \u661f\u671f\u4e09","price":"44.30","rise":"11.56%","time":"09\/13","volumn":"16.91\u4e07"},{"date":"2023\/09\/14 \u661f\u671f\u56db","price":"45.08","rise":"13.52%","time":"09\/14","volumn":"19.66\u4e07"},{"date":"2023\/09\/15 \u661f\u671f\u4e94","price":"44.45","rise":"11.94%","time":"09\/15","volumn":"45.44\u4e07"},{"date":"2023\/09\/18 \u661f\u671f\u4e00","price":"44.75","rise":"12.69%","time":"09\/18","volumn":"12.85\u4e07"},{"date":"2023\/09\/19 \u661f\u671f\u4e8c","price":"44.84","rise":"12.92%","time":"09\/19","volumn":"15.87\u4e07"},{"date":"2023\/09\/20 \u661f\u671f\u4e09","price":"44.61","rise":"12.34%","time":"09\/20","volumn":"15.63\u4e07"},{"date":"2023\/09\/21 \u661f\u671f\u56db","price":"44.81","rise":"12.84%","time":"09\/21","volumn":"16.27\u4e07"},{"date":"2023\/09\/22 \u661f\u671f\u4e94","price":"44.41","rise":"11.84%","time":"09\/22","volumn":"12.46\u4e07"},{"date":"2023\/09\/25 \u661f\u671f\u4e00","price":"43.98","rise":"10.75%","time":"09\/25","volumn":"11.87\u4e07"},{"date":"2023\/09\/26 \u661f\u671f\u4e8c","price":"43.35","rise":"9.17%","time":"09\/26","volumn":"18.39\u4e07"},{"date":"2023\/09\/27 \u661f\u671f\u4e09","price":"43.71","rise":"10.07%","time":"09\/27","volumn":"16.36\u4e07"},{"date":"2023\/09\/28 \u661f\u671f\u56db","price":"43.97","rise":"10.73%","time":"09\/28","volumn":"13.10\u4e07"},{"date":"2023\/09\/29 \u661f\u671f\u4e94","price":"43.45","rise":"9.42%","time":"09\/29","volumn":"15.14\u4e07"},{"date":"2023\/10\/02 \u661f\u671f\u4e00","price":"43.60","rise":"9.80%","time":"10\/02","volumn":"17.30\u4e07"},{"date":"2023\/10\/03 \u661f\u671f\u4e8c","price":"42.85","rise":"7.91%","time":"10\/03","volumn":"16.98\u4e07"},{"date":"2023\/10\/04 \u661f\u671f\u4e09","price":"42.87","rise":"7.96%","time":"10\/04","volumn":"20.74\u4e07"},{"date":"2023\/10\/05 \u661f\u671f\u56db","price":"42.42","rise":"6.82%","time":"10\/05","volumn":"17.61\u4e07"},{"date":"2023\/10\/06 \u661f\u671f\u4e94","price":"42.87","rise":"7.96%","time":"10\/06","volumn":"23.47\u4e07"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"43.49","rise":"9.52%","time":"10\/09","volumn":"15.73\u4e07"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"43.87","rise":"10.48%","time":"10\/10","volumn":"15.56\u4e07"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"43.64","rise":"9.90%","time":"10\/11","volumn":"16.84\u4e07"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"43.30","rise":"9.04%","time":"10\/12","volumn":"16.76\u4e07"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"43.21","rise":"8.81%","time":"10\/13","volumn":"16.56\u4e07"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"43.65","rise":"9.92%","time":"10\/16","volumn":"17.07\u4e07"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"43.76","rise":"10.20%","time":"10\/17","volumn":"15.75\u4e07"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"43.42","rise":"9.34%","time":"10\/18","volumn":"13.38\u4e07"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"42.47","rise":"6.95%","time":"10\/19","volumn":"17.91\u4e07"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"42.26","rise":"6.42%","time":"10\/20","volumn":"22.46\u4e07"},{"date":"2023\/10\/23 \u661f\u671f\u4e00","price":"42.34","rise":"6.62%","time":"10\/23","volumn":"14.47\u4e07"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"42.86","rise":"7.93%","time":"10\/24","volumn":"19.54\u4e07"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"42.15","rise":"6.14%","time":"10\/25","volumn":"23.34\u4e07"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"38.55","rise":"-2.92%","time":"10\/26","volumn":"50.00\u4e07"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"39.04","rise":"-1.69%","time":"10\/27","volumn":"35.95\u4e07"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"39.85","rise":"0.35%","time":"10\/30","volumn":"18.20\u4e07"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"40.69","rise":"2.47%","time":"10\/31","volumn":"18.86\u4e07"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"41.22","rise":"3.80%","time":"11\/01","volumn":"19.51\u4e07"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"41.90","rise":"5.51%","time":"11\/02","volumn":"16.76\u4e07"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"42.58","rise":"7.23%","time":"11\/03","volumn":"19.01\u4e07"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"41.86","rise":"5.41%","time":"11\/06","volumn":"18.68\u4e07"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"41.44","rise":"4.36%","time":"11\/07","volumn":"19.77\u4e07"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"40.92","rise":"3.05%","time":"11\/08","volumn":"18.89\u4e07"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"40.28","rise":"1.44%","time":"11\/09","volumn":"25.99\u4e07"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"41.31","rise":"4.03%","time":"11\/10","volumn":"20.08\u4e07"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"40.89","rise":"2.97%","time":"11\/13","volumn":"14.12\u4e07"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"41.27","rise":"3.93%","time":"11\/14","volumn":"22.52\u4e07"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"41.93","rise":"5.59%","time":"11\/15","volumn":"17.12\u4e07"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"41.81","rise":"5.29%","time":"11\/16","volumn":"18.37\u4e07"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"41.82","rise":"5.31%","time":"11\/17","volumn":"13.39\u4e07"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"42.34","rise":"6.62%","time":"11\/20","volumn":"14.45\u4e07"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"42.00","rise":"5.77%","time":"11\/21","volumn":"11.72\u4e07"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"41.88","rise":"5.46%","time":"11\/22","volumn":"12.86\u4e07"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"41.98","rise":"5.72%","time":"11\/24","volumn":"4.66\u4e07"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"41.49","rise":"4.48%","time":"11\/27","volumn":"19.31\u4e07"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"41.27","rise":"3.93%","time":"11\/28","volumn":"14.51\u4e07"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"41.03","rise":"3.32%","time":"11\/29","volumn":"13.27\u4e07"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"41.29","rise":"3.98%","time":"11\/30","volumn":"23.64\u4e07"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"41.61","rise":"4.78%","time":"12\/01","volumn":"16.97\u4e07"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"42.48","rise":"6.98%","time":"12\/04","volumn":"22.76\u4e07"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"41.01","rise":"3.27%","time":"12\/05","volumn":"29.02\u4e07"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"41.09","rise":"3.48%","time":"12\/06","volumn":"16.62\u4e07"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"41.57","rise":"4.68%","time":"12\/07","volumn":"19.52\u4e07"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"41.50","rise":"4.51%","time":"12\/08","volumn":"20.12\u4e07"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"42.06","rise":"5.92%","time":"12\/11","volumn":"19.95\u4e07"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"42.07","rise":"5.94%","time":"12\/12","volumn":"17.53\u4e07"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"43.07","rise":"8.46%","time":"12\/13","volumn":"18.57\u4e07"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"44.04","rise":"10.90%","time":"12\/14","volumn":"29.79\u4e07"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"43.88","rise":"10.50%","time":"12\/15","volumn":"57.85\u4e07"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"44.10","rise":"11.06%","time":"12\/18","volumn":"17.90\u4e07"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"44.10","rise":"11.06%","time":"12\/19","volumn":"16.42\u4e07"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"43.60","rise":"9.80%","time":"12\/20","volumn":"16.28\u4e07"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"43.42","rise":"9.34%","time":"12\/21","volumn":"18.08\u4e07"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"43.40","rise":"9.29%","time":"12\/22","volumn":"11.89\u4e07"},{"date":"2023\/12\/26 \u661f\u671f\u4e8c","price":"43.33","rise":"9.12%","time":"12\/26","volumn":"9.62\u4e07"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"43.39","rise":"9.27%","time":"12\/27","volumn":"9.25\u4e07"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"43.52","rise":"9.59%","time":"12\/28","volumn":"9.02\u4e07"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"43.25","rise":"8.91%","time":"12\/29","volumn":"13.69\u4e07"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"43.36","rise":"9.19%","time":"01\/02","volumn":"16.51\u4e07"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"43.00","rise":"8.29%","time":"01\/03","volumn":"15.44\u4e07"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"42.32","rise":"6.57%","time":"01\/04","volumn":"19.59\u4e07"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"42.73","rise":"7.61%","time":"01\/05","volumn":"12.65\u4e07"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"43.42","rise":"9.34%","time":"01\/08","volumn":"16.12\u4e07"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"42.97","rise":"8.21%","time":"01\/09","volumn":"14.84\u4e07"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"43.17","rise":"8.71%","time":"01\/10","volumn":"12.18\u4e07"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"42.96","rise":"8.18%","time":"01\/11","volumn":"12.71\u4e07"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"42.68","rise":"7.48%","time":"01\/12","volumn":"12.74\u4e07"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"42.78","rise":"7.73%","time":"01\/16","volumn":"17.18\u4e07"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"42.04","rise":"5.87%","time":"01\/17","volumn":"18.57\u4e07"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"42.23","rise":"6.35%","time":"01\/18","volumn":"19.80\u4e07"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"43.04","rise":"8.39%","time":"01\/19","volumn":"23.60\u4e07"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"43.31","rise":"9.07%","time":"01\/22","volumn":"18.08\u4e07"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"43.64","rise":"9.90%","time":"01\/23","volumn":"15.71\u4e07"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"43.49","rise":"9.52%","time":"01\/24","volumn":"19.43\u4e07"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"44.96","rise":"13.22%","time":"01\/25","volumn":"29.71\u4e07"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"45.95","rise":"15.71%","time":"01\/26","volumn":"20.08\u4e07"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"45.80","rise":"15.34%","time":"01\/29","volumn":"19.26\u4e07"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"46.34","rise":"16.70%","time":"01\/30","volumn":"15.67\u4e07"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"46.23","rise":"16.42%","time":"01\/31","volumn":"18.57\u4e07"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"46.42","rise":"16.90%","time":"02\/01","volumn":"18.58\u4e07"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"44.78","rise":"12.77%","time":"02\/02","volumn":"25.23\u4e07"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"44.56","rise":"12.21%","time":"02\/05","volumn":"15.53\u4e07"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"44.11","rise":"11.08%","time":"02\/06","volumn":"18.65\u4e07"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"42.55","rise":"7.15%","time":"02\/07","volumn":"31.21\u4e07"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"40.94","rise":"3.10%","time":"02\/08","volumn":"44.88\u4e07"},{"date":"2024\/02\/09 \u661f\u671f\u4e94","price":"41.76","rise":"5.16%","time":"02\/09","volumn":"27.37\u4e07"},{"date":"2024\/02\/12 \u661f\u671f\u4e00","price":"42.30","rise":"6.52%","time":"02\/12","volumn":"21.67\u4e07"},{"date":"2024\/02\/13 \u661f\u671f\u4e8c","price":"41.54","rise":"4.61%","time":"02\/13","volumn":"24.55\u4e07"},{"date":"2024\/02\/14 \u661f\u671f\u4e09","price":"41.71","rise":"5.04%","time":"02\/14","volumn":"24.63\u4e07"},{"date":"2024\/02\/15 \u661f\u671f\u56db","price":"41.49","rise":"4.48%","time":"02\/15","volumn":"20.89\u4e07"},{"date":"2024\/02\/16 \u661f\u671f\u4e94","price":"40.93","rise":"3.07%","time":"02\/16","volumn":"22.57\u4e07"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"41.35","rise":"4.13%","time":"02\/20","volumn":"20.85\u4e07"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"41.54","rise":"4.61%","time":"02\/21","volumn":"18.31\u4e07"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"41.60","rise":"4.76%","time":"02\/22","volumn":"19.29\u4e07"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"41.59","rise":"4.73%","time":"02\/23","volumn":"14.66\u4e07"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"41.88","rise":"5.46%","time":"02\/26","volumn":"21.11\u4e07"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"41.96","rise":"5.67%","time":"02\/27","volumn":"13.14\u4e07"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"41.84","rise":"5.36%","time":"02\/28","volumn":"13.19\u4e07"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"42.54","rise":"7.13%","time":"02\/29","volumn":"28.70\u4e07"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"42.49","rise":"7.00%","time":"03\/01","volumn":"15.01\u4e07"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"41.54","rise":"4.61%","time":"03\/04","volumn":"20.06\u4e07"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"41.75","rise":"5.14%","time":"03\/05","volumn":"26.73\u4e07"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"41.84","rise":"5.36%","time":"03\/06","volumn":"16.59\u4e07"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"41.43","rise":"4.33%","time":"03\/07","volumn":"17.71\u4e07"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"42.27","rise":"6.45%","time":"03\/08","volumn":"18.01\u4e07"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"43.23","rise":"8.86%","time":"03\/11","volumn":"25.32\u4e07"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"42.88","rise":"7.97%","time":"03\/12","volumn":"18.81\u4e07"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"42.97","rise":"8.21%","time":"03\/13","volumn":"14.47\u4e07"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"42.51","rise":"7.05%","time":"03\/14","volumn":"25.07\u4e07"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"42.46","rise":"6.93%","time":"03\/15","volumn":"45.30\u4e07"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"42.81","rise":"7.81%","time":"03\/18","volumn":"21.63\u4e07"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"42.68","rise":"7.48%","time":"03\/19","volumn":"23.08\u4e07"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"42.79","rise":"7.76%","time":"03\/20","volumn":"27.56\u4e07"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"42.58","rise":"7.23%","time":"03\/21","volumn":"18.75\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"42.43","rise":"6.85%","time":"03\/22","volumn":"15.04\u4e07"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"42.33","rise":"6.60%","time":"03\/25","volumn":"17.85\u4e07"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"42.17","rise":"6.19%","time":"03\/26","volumn":"19.30\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"42.76","rise":"7.68%","time":"03\/27","volumn":"14.11\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"43.04","rise":"8.39%","time":"03\/28","volumn":"21.16\u4e07"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"41.97","rise":"5.69%","time":"04\/01","volumn":"18.30\u4e07"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"41.81","rise":"5.29%","time":"04\/02","volumn":"16.80\u4e07"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"41.53","rise":"4.58%","time":"04\/03","volumn":"18.82\u4e07"},{"date":"2024\/04\/04 \u661f\u671f\u56db","price":"41.11","rise":"3.53%","time":"04\/04","volumn":"24.46\u4e07"},{"date":"2024\/04\/05 \u661f\u671f\u4e94","price":"40.90","rise":"3.00%","time":"04\/05","volumn":"22.83\u4e07"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"40.71","rise":"2.52%","time":"04\/08","volumn":"28.12\u4e07"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"40.15","rise":"1.11%","time":"04\/09","volumn":"32.65\u4e07"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"39.72","rise":"0.03%","time":"04\/10","volumn":"22.37\u4e07"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"40.14","rise":"1.08%","time":"04\/11","volumn":"24.56\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"39.37","rise":"-0.86%","time":"04\/12","volumn":"23.42\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"39.43","rise":"-0.71%","time":"04\/15","volumn":"21.29\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"39.12","rise":"-1.49%","time":"04\/16","volumn":"18.93\u4e07"}],"points":"240"}}

康卡斯特上涨1.25%,报40.22美元/ 财年|财务会计|财务报表|股票回购...

4月12日,康卡斯特(CMCSA)盘中上涨1.25%,截至02:05,报40.22美元/股,成交2.98亿美元。财务数据显示,截至2023年12月31日,康卡斯特收入总额1215.72亿美元,同比增长0.12...

网易 4月12日

康卡斯特 0.81%

九方智投提供康卡斯特(CMCSA)股票的行情走势、逐笔交易等实时行情数据,及康卡斯特(CMCSA)的新闻资讯、公司公告、资金流分析、阶段涨幅、财务指标、股吧互动等与康...

stock.richbays.com 3月26日

康卡斯特集团(Comcast)

康卡斯特是一家美国跨国传媒公司,总部位于宾夕法尼亚州费城。 康卡斯特集团是世界最大的广播和最大的有线电视公司。公司服务于美国40个州和哥伦比亚特区的住宅和商业...

waimaoribao.com

没有更多结果了~

意见反馈
页面反馈