{"amount":"194.16\u4e07","changeAmount":"-0.55","close":"45.60","currentPrice":"45.05","currenttime":"2024-05-22 04:00:18","e":{"@attributes":{"datetime":"2024-05-22 04:00:18","e1":"45.05","e2":"-0.55","e3":"(-1.21%)"}},"fiveDaysTtendency":{"cx":{"o":["05\/16","05\/17","05\/18","05\/20","05\/21"]},"cy":{"o":["45.99","45.52","45.04","44.57","44.09"]},"cyrate":{"o":["4.05%","2.98%","1.91%","0.83%","-0.24%"]},"p":[{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"44.20","rise":"0","time":"02:35","volumn":"7.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"44.44","rise":"0.54%","time":"02:40","volumn":"13.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"44.51","rise":"0.70%","time":"02:45","volumn":"30.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"44.49","rise":"0.66%","time":"02:50","volumn":"15.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"44.45","rise":"0.57%","time":"02:55","volumn":"11.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"44.49","rise":"0.66%","time":"03:00","volumn":"14.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"44.58","rise":"0.86%","time":"03:05","volumn":"18.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"44.57","rise":"0.84%","time":"03:10","volumn":"17.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"44.53","rise":"0.75%","time":"03:15","volumn":"10.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"44.59","rise":"0.88%","time":"03:20","volumn":"12.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"44.59","rise":"0.88%","time":"03:25","volumn":"13.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"44.59","rise":"0.88%","time":"03:30","volumn":"17.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"44.60","rise":"0.90%","time":"03:35","volumn":"19.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"44.77","rise":"1.28%","time":"03:40","volumn":"17.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"44.76","rise":"1.26%","time":"03:45","volumn":"16.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"44.68","rise":"1.09%","time":"03:50","volumn":"39.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"44.70","rise":"1.12%","time":"03:55","volumn":"33.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"44.72","rise":"1.18%","time":"04:00","volumn":"123.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"44.97","rise":"1.74%","time":"21:35","volumn":"28.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"45.00","rise":"1.81%","time":"21:40","volumn":"119.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"44.84","rise":"1.45%","time":"21:45","volumn":"4.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"44.84","rise":"1.45%","time":"21:50","volumn":"0"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"44.84","rise":"1.45%","time":"21:55","volumn":"1.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"44.87","rise":"1.52%","time":"22:00","volumn":"6.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"44.87","rise":"1.52%","time":"22:05","volumn":"1.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"44.84","rise":"1.45%","time":"22:10","volumn":"3.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"44.71","rise":"1.15%","time":"22:15","volumn":"30.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"44.71","rise":"1.15%","time":"22:20","volumn":"0"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"44.71","rise":"1.15%","time":"22:25","volumn":"1.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"44.71","rise":"1.15%","time":"22:30","volumn":"1.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"44.71","rise":"1.15%","time":"22:35","volumn":"1.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"44.67","rise":"1.06%","time":"22:40","volumn":"1.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"44.67","rise":"1.06%","time":"22:45","volumn":"0"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"44.67","rise":"1.06%","time":"22:50","volumn":"0"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"44.67","rise":"1.06%","time":"22:55","volumn":"1.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"44.61","rise":"0.93%","time":"23:00","volumn":"6.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"44.51","rise":"0.70%","time":"23:05","volumn":"1.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"44.35","rise":"0.34%","time":"23:10","volumn":"8.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"44.35","rise":"0.34%","time":"23:15","volumn":"0"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"44.35","rise":"0.34%","time":"23:20","volumn":"0"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"44.35","rise":"0.34%","time":"23:25","volumn":"0"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"44.35","rise":"0.34%","time":"23:30","volumn":"1.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"44.35","rise":"0.34%","time":"23:35","volumn":"0"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"44.35","rise":"0.34%","time":"23:40","volumn":"2.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"44.33","rise":"0.28%","time":"23:45","volumn":"2.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"44.33","rise":"0.28%","time":"23:50","volumn":"0"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"44.33","rise":"0.28%","time":"23:55","volumn":"0"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"44.30","rise":"0.23%","time":"00:00","volumn":"3.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"44.09","rise":"-0.24%","time":"00:05","volumn":"28.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"44.09","rise":"-0.24%","time":"00:10","volumn":"0"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"44.09","rise":"-0.24%","time":"00:15","volumn":"1.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"44.09","rise":"-0.24%","time":"00:20","volumn":"2.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"44.09","rise":"-0.24%","time":"00:25","volumn":"0"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"44.09","rise":"-0.24%","time":"00:30","volumn":"1.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"44.09","rise":"-0.24%","time":"00:35","volumn":"1.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"44.19","rise":"-0.03%","time":"00:40","volumn":"1.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"44.26","rise":"0.13%","time":"00:45","volumn":"6.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"44.26","rise":"0.14%","time":"00:50","volumn":"1.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"44.26","rise":"0.14%","time":"00:55","volumn":"1.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"44.37","rise":"0.38%","time":"01:00","volumn":"1.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"44.37","rise":"0.38%","time":"01:05","volumn":"1.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"44.54","rise":"0.77%","time":"01:10","volumn":"22.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"44.54","rise":"0.77%","time":"01:15","volumn":"0"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"44.54","rise":"0.77%","time":"01:20","volumn":"1.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"44.54","rise":"0.77%","time":"01:25","volumn":"0"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"44.54","rise":"0.77%","time":"01:30","volumn":"4.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"44.54","rise":"0.77%","time":"01:35","volumn":"0"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"44.54","rise":"0.77%","time":"01:40","volumn":"0"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"44.53","rise":"0.75%","time":"01:45","volumn":"2.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"44.53","rise":"0.75%","time":"01:50","volumn":"10.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"44.59","rise":"0.88%","time":"01:55","volumn":"12.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"44.59","rise":"0.88%","time":"02:00","volumn":"4.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"44.59","rise":"0.88%","time":"02:05","volumn":"0"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"44.74","rise":"1.22%","time":"02:10","volumn":"2.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"44.74","rise":"1.22%","time":"02:15","volumn":"1.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"44.71","rise":"1.15%","time":"02:20","volumn":"8.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"44.72","rise":"1.17%","time":"02:25","volumn":"4.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"44.72","rise":"1.17%","time":"02:30","volumn":"0"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"44.72","rise":"1.17%","time":"02:35","volumn":"1.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"44.79","rise":"1.33%","time":"02:40","volumn":"2.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"44.79","rise":"1.33%","time":"02:45","volumn":"0"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"44.79","rise":"1.33%","time":"02:50","volumn":"3.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"44.79","rise":"1.33%","time":"02:55","volumn":"0"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"44.79","rise":"1.33%","time":"03:00","volumn":"0"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"44.79","rise":"1.33%","time":"03:05","volumn":"0"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"44.79","rise":"1.33%","time":"03:10","volumn":"2.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"44.72","rise":"1.18%","time":"03:15","volumn":"10.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"44.72","rise":"1.18%","time":"03:20","volumn":"5.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"44.72","rise":"1.18%","time":"03:25","volumn":"0"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"44.72","rise":"1.18%","time":"03:30","volumn":"0"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"44.72","rise":"1.18%","time":"03:35","volumn":"26.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"44.71","rise":"1.15%","time":"03:40","volumn":"8.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"44.70","rise":"1.13%","time":"03:45","volumn":"5.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"44.76","rise":"1.27%","time":"03:50","volumn":"10.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"44.82","rise":"1.40%","time":"03:55","volumn":"11.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"44.85","rise":"1.47%","time":"04:00","volumn":"156.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"44.85","rise":"1.47%","time":"21:35","volumn":"0"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"44.85","rise":"1.47%","time":"21:40","volumn":"0"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"44.85","rise":"1.47%","time":"21:45","volumn":"0"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"44.85","rise":"1.47%","time":"21:50","volumn":"0"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"44.85","rise":"1.47%","time":"21:55","volumn":"0"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"44.85","rise":"1.47%","time":"22:00","volumn":"0"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"44.85","rise":"1.47%","time":"22:05","volumn":"0"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"44.85","rise":"1.47%","time":"22:10","volumn":"0"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"44.68","rise":"1.08%","time":"22:15","volumn":"8.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"44.68","rise":"1.08%","time":"22:20","volumn":"0"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"44.68","rise":"1.08%","time":"22:25","volumn":"0"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"44.68","rise":"1.08%","time":"22:30","volumn":"0"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"44.81","rise":"1.38%","time":"22:35","volumn":"5.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"44.81","rise":"1.38%","time":"22:40","volumn":"0"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"44.81","rise":"1.38%","time":"22:45","volumn":"0"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"44.81","rise":"1.38%","time":"22:50","volumn":"0"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"44.81","rise":"1.38%","time":"22:55","volumn":"0"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"44.89","rise":"1.57%","time":"23:00","volumn":"2.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"44.89","rise":"1.57%","time":"23:05","volumn":"1.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"44.89","rise":"1.57%","time":"23:10","volumn":"0"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"44.89","rise":"1.57%","time":"23:15","volumn":"0"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"44.89","rise":"1.57%","time":"23:20","volumn":"0"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"44.89","rise":"1.57%","time":"23:25","volumn":"0"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"44.89","rise":"1.57%","time":"23:30","volumn":"0"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"44.89","rise":"1.57%","time":"23:35","volumn":"0"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"44.89","rise":"1.57%","time":"23:40","volumn":"0"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"44.89","rise":"1.57%","time":"23:45","volumn":"1.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"44.89","rise":"1.57%","time":"23:50","volumn":"0"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"44.89","rise":"1.57%","time":"23:55","volumn":"0"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"44.89","rise":"1.57%","time":"00:00","volumn":"0"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"44.93","rise":"1.65%","time":"00:05","volumn":"43.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"44.93","rise":"1.65%","time":"00:10","volumn":"5.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"44.93","rise":"1.65%","time":"00:15","volumn":"0"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"44.93","rise":"1.65%","time":"00:20","volumn":"0"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"44.84","rise":"1.45%","time":"00:25","volumn":"15.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"44.84","rise":"1.45%","time":"00:30","volumn":"0"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"44.84","rise":"1.45%","time":"00:35","volumn":"1.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"44.84","rise":"1.45%","time":"00:40","volumn":"0"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"44.84","rise":"1.45%","time":"00:45","volumn":"0"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"44.84","rise":"1.45%","time":"00:50","volumn":"2.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"44.84","rise":"1.45%","time":"00:55","volumn":"1.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"44.84","rise":"1.45%","time":"01:00","volumn":"0"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"44.84","rise":"1.45%","time":"01:05","volumn":"0"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"44.84","rise":"1.45%","time":"01:10","volumn":"0"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"44.84","rise":"1.45%","time":"01:15","volumn":"2.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"44.84","rise":"1.45%","time":"01:20","volumn":"0"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"44.84","rise":"1.45%","time":"01:25","volumn":"0"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"44.84","rise":"1.45%","time":"01:30","volumn":"0"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"44.45","rise":"0.57%","time":"01:35","volumn":"1.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"44.45","rise":"0.57%","time":"01:40","volumn":"0"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"44.45","rise":"0.57%","time":"01:45","volumn":"0"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"44.45","rise":"0.57%","time":"01:50","volumn":"0"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"44.45","rise":"0.57%","time":"01:55","volumn":"0"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"44.45","rise":"0.57%","time":"02:00","volumn":"0"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"44.45","rise":"0.57%","time":"02:05","volumn":"0"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"44.45","rise":"0.57%","time":"02:10","volumn":"0"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"44.45","rise":"0.57%","time":"02:15","volumn":"0"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"44.39","rise":"0.43%","time":"02:20","volumn":"1.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"44.39","rise":"0.43%","time":"02:25","volumn":"0"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"44.39","rise":"0.43%","time":"02:30","volumn":"0"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"44.60","rise":"0.90%","time":"02:35","volumn":"2.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"44.60","rise":"0.90%","time":"02:40","volumn":"1.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"44.60","rise":"0.90%","time":"02:45","volumn":"0"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"44.60","rise":"0.90%","time":"02:50","volumn":"0"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"44.60","rise":"0.90%","time":"02:55","volumn":"4.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"44.60","rise":"0.90%","time":"03:00","volumn":"1.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"44.60","rise":"0.90%","time":"03:05","volumn":"1.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"44.60","rise":"0.90%","time":"03:10","volumn":"2.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"44.69","rise":"1.11%","time":"03:15","volumn":"9.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"44.63","rise":"0.97%","time":"03:20","volumn":"3.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"44.63","rise":"0.97%","time":"03:25","volumn":"1.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"44.63","rise":"0.97%","time":"03:30","volumn":"3.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"44.63","rise":"0.97%","time":"03:35","volumn":"4.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"44.63","rise":"0.97%","time":"03:40","volumn":"4.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"44.78","rise":"1.31%","time":"03:45","volumn":"4.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"44.65","rise":"1.02%","time":"03:50","volumn":"13.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"44.66","rise":"1.04%","time":"03:55","volumn":"15.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"44.72","rise":"1.18%","time":"04:00","volumn":"154.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"44.73","rise":"1.19%","time":"21:35","volumn":"27.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"45.00","rise":"1.81%","time":"21:40","volumn":"1.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"45.00","rise":"1.81%","time":"21:45","volumn":"0"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"45.00","rise":"1.81%","time":"21:50","volumn":"0"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"45.00","rise":"1.81%","time":"21:55","volumn":"0"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"44.75","rise":"1.24%","time":"22:00","volumn":"17.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"44.76","rise":"1.27%","time":"22:05","volumn":"1.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"44.76","rise":"1.27%","time":"22:10","volumn":"0"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"44.76","rise":"1.27%","time":"22:15","volumn":"0"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"44.76","rise":"1.27%","time":"22:20","volumn":"0"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"44.76","rise":"1.27%","time":"22:25","volumn":"0"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"44.76","rise":"1.27%","time":"22:30","volumn":"0"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"44.90","rise":"1.58%","time":"22:35","volumn":"27.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"44.82","rise":"1.40%","time":"22:40","volumn":"9.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"44.82","rise":"1.40%","time":"22:45","volumn":"0"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"44.82","rise":"1.40%","time":"22:50","volumn":"0"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"44.82","rise":"1.40%","time":"22:55","volumn":"0"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"44.90","rise":"1.57%","time":"23:00","volumn":"2.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"44.94","rise":"1.67%","time":"23:05","volumn":"14.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"44.94","rise":"1.67%","time":"23:10","volumn":"0"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"44.94","rise":"1.67%","time":"23:15","volumn":"0"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"44.94","rise":"1.67%","time":"23:20","volumn":"0"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"45.13","rise":"2.10%","time":"23:25","volumn":"36.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"45.07","rise":"1.97%","time":"23:30","volumn":"3.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"45.05","rise":"1.92%","time":"23:35","volumn":"1.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"45.05","rise":"1.92%","time":"23:40","volumn":"0"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"45.05","rise":"1.92%","time":"23:45","volumn":"0"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"45.05","rise":"1.92%","time":"23:50","volumn":"0"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"45.05","rise":"1.92%","time":"23:55","volumn":"0"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"45.25","rise":"2.38%","time":"00:00","volumn":"15.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"45.48","rise":"2.90%","time":"00:05","volumn":"4.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"45.48","rise":"2.90%","time":"00:10","volumn":"1.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"45.35","rise":"2.60%","time":"00:15","volumn":"1.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"45.35","rise":"2.60%","time":"00:20","volumn":"7.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"45.35","rise":"2.60%","time":"00:25","volumn":"0"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"45.35","rise":"2.60%","time":"00:30","volumn":"0"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"45.35","rise":"2.60%","time":"00:35","volumn":"0"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"45.35","rise":"2.60%","time":"00:40","volumn":"0"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"45.34","rise":"2.58%","time":"00:45","volumn":"1.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"45.34","rise":"2.58%","time":"00:50","volumn":"0"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"45.34","rise":"2.58%","time":"00:55","volumn":"0"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"45.34","rise":"2.58%","time":"01:00","volumn":"0"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"45.27","rise":"2.42%","time":"01:05","volumn":"7.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"45.27","rise":"2.42%","time":"01:10","volumn":"1.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"45.27","rise":"2.42%","time":"01:15","volumn":"1.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"45.27","rise":"2.42%","time":"01:20","volumn":"1.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"45.27","rise":"2.42%","time":"01:25","volumn":"0"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"45.27","rise":"2.42%","time":"01:30","volumn":"0"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"45.27","rise":"2.42%","time":"01:35","volumn":"4.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"45.27","rise":"2.42%","time":"01:40","volumn":"1.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"45.18","rise":"2.22%","time":"01:45","volumn":"5.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"45.18","rise":"2.22%","time":"01:50","volumn":"0"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"45.18","rise":"2.22%","time":"01:55","volumn":"0"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"45.18","rise":"2.22%","time":"02:00","volumn":"0"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"45.17","rise":"2.19%","time":"02:05","volumn":"4.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"45.17","rise":"2.19%","time":"02:10","volumn":"0"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"45.17","rise":"2.19%","time":"02:15","volumn":"0"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"45.17","rise":"2.19%","time":"02:20","volumn":"0"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"45.17","rise":"2.19%","time":"02:25","volumn":"4.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"44.88","rise":"1.54%","time":"02:30","volumn":"6.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"45.19","rise":"2.24%","time":"02:35","volumn":"4.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"45.19","rise":"2.24%","time":"02:40","volumn":"0"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"45.19","rise":"2.24%","time":"02:45","volumn":"0"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"45.19","rise":"2.24%","time":"02:50","volumn":"2.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"45.02","rise":"1.86%","time":"02:55","volumn":"2.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"45.02","rise":"1.86%","time":"03:00","volumn":"3.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"45.02","rise":"1.86%","time":"03:05","volumn":"0"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"45.02","rise":"1.86%","time":"03:10","volumn":"0"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"45.02","rise":"1.86%","time":"03:15","volumn":"1.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"45.06","rise":"1.95%","time":"03:20","volumn":"10.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"45.01","rise":"1.83%","time":"03:25","volumn":"7.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"45.01","rise":"1.83%","time":"03:30","volumn":"1.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"45.01","rise":"1.83%","time":"03:35","volumn":"3.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"44.96","rise":"1.72%","time":"03:40","volumn":"4.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"44.81","rise":"1.38%","time":"03:45","volumn":"17.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"44.81","rise":"1.38%","time":"03:50","volumn":"3.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"44.81","rise":"1.38%","time":"03:55","volumn":"5.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"44.92","rise":"1.63%","time":"04:00","volumn":"99.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"44.83","rise":"1.43%","time":"21:35","volumn":"14.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"44.83","rise":"1.43%","time":"21:40","volumn":"0"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"45.01","rise":"1.82%","time":"21:45","volumn":"1.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"45.01","rise":"1.82%","time":"21:50","volumn":"0"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"44.92","rise":"1.63%","time":"21:55","volumn":"8.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"44.92","rise":"1.63%","time":"22:00","volumn":"0"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"44.92","rise":"1.63%","time":"22:05","volumn":"6.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"44.92","rise":"1.63%","time":"22:10","volumn":"0"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"44.92","rise":"1.63%","time":"22:15","volumn":"0"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"44.92","rise":"1.63%","time":"22:20","volumn":"0"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"44.50","rise":"0.68%","time":"22:25","volumn":"103.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"44.62","rise":"0.95%","time":"22:30","volumn":"1.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"44.82","rise":"1.40%","time":"22:35","volumn":"4.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"44.82","rise":"1.40%","time":"22:40","volumn":"0"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"44.82","rise":"1.40%","time":"22:45","volumn":"0"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"44.82","rise":"1.40%","time":"22:50","volumn":"0"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"44.80","rise":"1.36%","time":"22:55","volumn":"5.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"44.80","rise":"1.36%","time":"23:00","volumn":"2.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"44.80","rise":"1.36%","time":"23:05","volumn":"7.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"44.80","rise":"1.36%","time":"23:10","volumn":"0"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"44.80","rise":"1.36%","time":"23:15","volumn":"0"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"45.02","rise":"1.86%","time":"23:20","volumn":"3.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"45.02","rise":"1.86%","time":"23:25","volumn":"0"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"45.02","rise":"1.86%","time":"23:30","volumn":"1.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"45.02","rise":"1.86%","time":"23:35","volumn":"0"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"45.08","rise":"2.00%","time":"23:40","volumn":"1.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"45.12","rise":"2.09%","time":"23:45","volumn":"2.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"45.12","rise":"2.09%","time":"23:50","volumn":"2.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"44.99","rise":"1.79%","time":"23:55","volumn":"4.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"44.99","rise":"1.79%","time":"00:00","volumn":"0"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"44.99","rise":"1.79%","time":"00:05","volumn":"0"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"44.99","rise":"1.79%","time":"00:10","volumn":"0"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"45.17","rise":"2.19%","time":"00:15","volumn":"1.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"45.17","rise":"2.19%","time":"00:20","volumn":"0"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"45.17","rise":"2.19%","time":"00:25","volumn":"0"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"45.17","rise":"2.19%","time":"00:30","volumn":"0"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"45.17","rise":"2.19%","time":"00:35","volumn":"0"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"45.17","rise":"2.19%","time":"00:40","volumn":"0"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"44.99","rise":"1.80%","time":"00:45","volumn":"2.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"44.99","rise":"1.80%","time":"00:50","volumn":"0"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"44.94","rise":"1.67%","time":"00:55","volumn":"4.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"44.94","rise":"1.67%","time":"01:00","volumn":"0"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"44.94","rise":"1.67%","time":"01:05","volumn":"0"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"44.94","rise":"1.67%","time":"01:10","volumn":"0"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"44.87","rise":"1.50%","time":"01:15","volumn":"5.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"44.87","rise":"1.50%","time":"01:20","volumn":"3.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"44.87","rise":"1.50%","time":"01:25","volumn":"3.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"44.85","rise":"1.47%","time":"01:30","volumn":"14.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"44.85","rise":"1.47%","time":"01:35","volumn":"0"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"44.85","rise":"1.47%","time":"01:40","volumn":"0"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"44.85","rise":"1.47%","time":"01:45","volumn":"1.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"44.85","rise":"1.47%","time":"01:50","volumn":"0"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"45.01","rise":"1.82%","time":"01:55","volumn":"22.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"45.02","rise":"1.87%","time":"02:00","volumn":"9.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"45.13","rise":"2.10%","time":"02:05","volumn":"3.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"45.13","rise":"2.10%","time":"02:10","volumn":"5.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"45.13","rise":"2.10%","time":"02:15","volumn":"2.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"45.13","rise":"2.10%","time":"02:20","volumn":"0"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"45.16","rise":"2.16%","time":"02:25","volumn":"6.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"45.23","rise":"2.33%","time":"02:30","volumn":"39.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"45.23","rise":"2.33%","time":"02:35","volumn":"1.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"45.32","rise":"2.53%","time":"02:40","volumn":"11.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"45.32","rise":"2.53%","time":"02:45","volumn":"0"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"45.32","rise":"2.53%","time":"02:50","volumn":"2.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"45.30","rise":"2.49%","time":"02:55","volumn":"19.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"45.30","rise":"2.49%","time":"03:00","volumn":"2.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"45.32","rise":"2.53%","time":"03:05","volumn":"4.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"45.50","rise":"2.94%","time":"03:10","volumn":"7.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"45.60","rise":"3.17%","time":"03:15","volumn":"15.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"45.60","rise":"3.17%","time":"03:20","volumn":"5.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"45.60","rise":"3.17%","time":"03:25","volumn":"3.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"45.60","rise":"3.17%","time":"03:30","volumn":"5.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"45.59","rise":"3.14%","time":"03:35","volumn":"41.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"45.88","rise":"3.80%","time":"03:40","volumn":"51.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"45.77","rise":"3.54%","time":"03:45","volumn":"56.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"45.99","rise":"4.05%","time":"03:50","volumn":"35.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"45.83","rise":"3.68%","time":"03:55","volumn":"58.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"45.60","rise":"3.17%","time":"04:00","volumn":"176.00"}],"points":"330"},"index":[{"name":"\u9053\u743c\u65af","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_DIA.html?from=360search","point":"398.78","ratio":"0.17%"},{"name":"\u6807\u666e500","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_SPY.html?from=360search","point":"531.33","ratio":"0.24%"},{"name":"\u7eb3\u65af\u8fbe\u514b","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/NASDAQ_QQQ.html?from=360search","point":"455.80","ratio":"0.20%"}],"marketCapitalization":"6.05\u4ebf","maxPrice":"45.48","minPrice":"44.63","monthlyTendency":{"cx":{"o":["2024\/04\/23","2024\/05\/20"]},"cy":{"o":["45.60","43.87","42.14","40.41","38.68"]},"cyrate":{"o":["11.52%","7.29%","3.06%","-1.17%","-5.40%"]},"p":[{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"40.89","rise":"0","time":"04\/23","volumn":"733.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"41.43","rise":"1.32%","time":"04\/24","volumn":"408.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"41.19","rise":"0.73%","time":"04\/25","volumn":"488.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"40.60","rise":"-0.71%","time":"04\/26","volumn":"372.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"38.96","rise":"-4.72%","time":"04\/29","volumn":"682.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"38.68","rise":"-5.40%","time":"04\/30","volumn":"715.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"38.90","rise":"-4.87%","time":"05\/01","volumn":"471.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"40.07","rise":"-2.01%","time":"05\/02","volumn":"444.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"41.89","rise":"2.45%","time":"05\/03","volumn":"657.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"41.29","rise":"0.98%","time":"05\/06","volumn":"380.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"41.25","rise":"0.88%","time":"05\/07","volumn":"488.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"43.00","rise":"5.16%","time":"05\/08","volumn":"670.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"43.35","rise":"6.02%","time":"05\/09","volumn":"540.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"43.47","rise":"6.31%","time":"05\/10","volumn":"540.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"43.81","rise":"7.14%","time":"05\/13","volumn":"634.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"44.72","rise":"9.37%","time":"05\/14","volumn":"606.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"44.85","rise":"9.68%","time":"05\/15","volumn":"604.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"44.72","rise":"9.37%","time":"05\/16","volumn":"336.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"44.92","rise":"9.86%","time":"05\/17","volumn":"392.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"45.60","rise":"11.52%","time":"05\/20","volumn":"802.00"}],"points":"20"},"open":"45.45","priceChangeRatio":"-1.21%","provider":"\u4e5d\u65b9\u667a\u6295","showurl":"9fzt.com","status":"2","stockName":"Coastal Financial","timeChart":{"cx":{"o":["22:30","23:00","00:30","02:00","05:00"]},"cy":{"o":["45.47","45.26","45.05","44.84","44.63"]},"cyrate":{"o":["-0.29%","-0.74%","-1.20%","-1.66%","-2.12%"]},"p":[{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"45.45","rise":"-0.33%","time":"21:31","volumn":"2.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"45.45","rise":"-0.33%","time":"21:32","volumn":"2.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"45.45","rise":"-0.33%","time":"21:33","volumn":"2.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"45.45","rise":"-0.33%","time":"21:34","volumn":"3.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"45.45","rise":"-0.33%","time":"21:35","volumn":"3.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"45.45","rise":"-0.33%","time":"21:36","volumn":"3.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"45.45","rise":"-0.33%","time":"21:37","volumn":"3.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"45.45","rise":"-0.33%","time":"21:38","volumn":"3.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"45.45","rise":"-0.33%","time":"21:39","volumn":"3.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"45.45","rise":"-0.33%","time":"21:40","volumn":"4.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"45.28","rise":"-0.70%","time":"21:41","volumn":"10.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"45.28","rise":"-0.70%","time":"21:42","volumn":"10.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"45.28","rise":"-0.70%","time":"21:43","volumn":"10.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"45.28","rise":"-0.70%","time":"21:44","volumn":"10.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"45.47","rise":"-0.29%","time":"21:45","volumn":"18.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"45.47","rise":"-0.29%","time":"21:46","volumn":"18.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"45.47","rise":"-0.29%","time":"21:47","volumn":"18.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"45.47","rise":"-0.29%","time":"21:48","volumn":"18.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"45.47","rise":"-0.29%","time":"21:49","volumn":"18.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"45.47","rise":"-0.29%","time":"21:50","volumn":"18.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"45.47","rise":"-0.29%","time":"21:51","volumn":"18.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"45.47","rise":"-0.29%","time":"21:52","volumn":"18.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"45.47","rise":"-0.29%","time":"21:53","volumn":"18.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"45.47","rise":"-0.29%","time":"21:54","volumn":"18.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"45.47","rise":"-0.29%","time":"21:55","volumn":"18.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"45.47","rise":"-0.29%","time":"21:56","volumn":"19.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"45.47","rise":"-0.29%","time":"21:57","volumn":"19.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"45.47","rise":"-0.29%","time":"21:58","volumn":"19.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"45.47","rise":"-0.29%","time":"21:59","volumn":"19.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"45.47","rise":"-0.29%","time":"22:00","volumn":"20.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"45.47","rise":"-0.29%","time":"22:01","volumn":"20.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"45.47","rise":"-0.29%","time":"22:02","volumn":"20.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"45.47","rise":"-0.29%","time":"22:03","volumn":"22.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"45.47","rise":"-0.29%","time":"22:04","volumn":"26.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"45.47","rise":"-0.29%","time":"22:05","volumn":"26.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"45.47","rise":"-0.29%","time":"22:06","volumn":"27.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"45.47","rise":"-0.29%","time":"22:07","volumn":"27.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"45.47","rise":"-0.29%","time":"22:08","volumn":"29.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"45.47","rise":"-0.29%","time":"22:09","volumn":"29.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"45.47","rise":"-0.29%","time":"22:10","volumn":"32.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"45.47","rise":"-0.29%","time":"22:11","volumn":"33.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"45.47","rise":"-0.29%","time":"22:12","volumn":"33.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"45.47","rise":"-0.29%","time":"22:13","volumn":"33.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"45.47","rise":"-0.29%","time":"22:14","volumn":"33.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"45.47","rise":"-0.29%","time":"22:15","volumn":"33.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"45.47","rise":"-0.29%","time":"22:16","volumn":"33.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"45.47","rise":"-0.29%","time":"22:17","volumn":"33.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"45.15","rise":"-0.99%","time":"22:18","volumn":"34.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"45.15","rise":"-0.99%","time":"22:19","volumn":"34.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"45.15","rise":"-0.99%","time":"22:20","volumn":"34.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"45.15","rise":"-0.99%","time":"22:21","volumn":"34.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"45.15","rise":"-0.99%","time":"22:22","volumn":"34.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"45.15","rise":"-0.99%","time":"22:23","volumn":"35.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"45.15","rise":"-0.99%","time":"22:24","volumn":"35.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"45.15","rise":"-0.99%","time":"22:25","volumn":"35.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"45.15","rise":"-0.99%","time":"22:26","volumn":"35.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"45.15","rise":"-0.99%","time":"22:27","volumn":"35.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"45.15","rise":"-0.99%","time":"22:28","volumn":"35.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"45.15","rise":"-0.99%","time":"22:29","volumn":"35.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"45.15","rise":"-0.99%","time":"22:30","volumn":"36.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"45.15","rise":"-0.99%","time":"22:31","volumn":"36.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"45.16","rise":"-0.95%","time":"22:32","volumn":"50.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"45.12","rise":"-1.04%","time":"22:33","volumn":"52.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"45.12","rise":"-1.04%","time":"22:34","volumn":"53.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"45.12","rise":"-1.04%","time":"22:35","volumn":"53.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"45.22","rise":"-0.83%","time":"22:36","volumn":"56.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"45.22","rise":"-0.83%","time":"22:37","volumn":"64.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"45.22","rise":"-0.83%","time":"22:38","volumn":"64.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"45.22","rise":"-0.83%","time":"22:39","volumn":"64.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"45.22","rise":"-0.83%","time":"22:40","volumn":"66.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"45.22","rise":"-0.83%","time":"22:41","volumn":"66.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"45.22","rise":"-0.83%","time":"22:42","volumn":"66.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"45.22","rise":"-0.83%","time":"22:43","volumn":"66.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"45.22","rise":"-0.83%","time":"22:44","volumn":"66.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"45.22","rise":"-0.83%","time":"22:45","volumn":"66.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"45.22","rise":"-0.83%","time":"22:46","volumn":"66.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"45.22","rise":"-0.83%","time":"22:47","volumn":"66.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"45.22","rise":"-0.83%","time":"22:48","volumn":"66.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"45.22","rise":"-0.83%","time":"22:49","volumn":"66.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"45.35","rise":"-0.55%","time":"22:50","volumn":"68.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"45.35","rise":"-0.55%","time":"22:51","volumn":"68.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"45.35","rise":"-0.55%","time":"22:52","volumn":"68.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"45.35","rise":"-0.55%","time":"22:53","volumn":"68.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"45.23","rise":"-0.82%","time":"22:54","volumn":"69.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"45.23","rise":"-0.82%","time":"22:55","volumn":"69.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"45.23","rise":"-0.82%","time":"22:56","volumn":"69.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"45.23","rise":"-0.82%","time":"22:57","volumn":"69.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"45.23","rise":"-0.82%","time":"22:58","volumn":"69.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"45.23","rise":"-0.82%","time":"22:59","volumn":"69.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"45.23","rise":"-0.82%","time":"23:00","volumn":"71.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"45.23","rise":"-0.82%","time":"23:01","volumn":"71.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"45.23","rise":"-0.82%","time":"23:02","volumn":"71.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"45.23","rise":"-0.82%","time":"23:03","volumn":"71.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"45.23","rise":"-0.82%","time":"23:04","volumn":"71.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"45.23","rise":"-0.82%","time":"23:05","volumn":"71.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"45.23","rise":"-0.82%","time":"23:06","volumn":"73.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"45.23","rise":"-0.82%","time":"23:07","volumn":"73.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"45.23","rise":"-0.82%","time":"23:08","volumn":"73.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"45.23","rise":"-0.82%","time":"23:09","volumn":"73.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"45.23","rise":"-0.82%","time":"23:10","volumn":"73.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"45.23","rise":"-0.82%","time":"23:11","volumn":"73.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"45.23","rise":"-0.82%","time":"23:12","volumn":"73.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"45.23","rise":"-0.82%","time":"23:13","volumn":"73.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"45.23","rise":"-0.82%","time":"23:14","volumn":"73.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"45.23","rise":"-0.82%","time":"23:15","volumn":"73.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"45.23","rise":"-0.82%","time":"23:16","volumn":"73.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"45.02","rise":"-1.27%","time":"23:17","volumn":"76.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"45.02","rise":"-1.27%","time":"23:18","volumn":"76.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"45.02","rise":"-1.27%","time":"23:19","volumn":"76.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"44.93","rise":"-1.47%","time":"23:20","volumn":"78.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"44.93","rise":"-1.47%","time":"23:21","volumn":"78.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"44.93","rise":"-1.47%","time":"23:22","volumn":"82.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"44.93","rise":"-1.47%","time":"23:23","volumn":"82.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"44.93","rise":"-1.47%","time":"23:24","volumn":"82.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"44.93","rise":"-1.47%","time":"23:25","volumn":"82.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"44.93","rise":"-1.47%","time":"23:26","volumn":"82.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"44.93","rise":"-1.47%","time":"23:27","volumn":"82.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"44.93","rise":"-1.47%","time":"23:28","volumn":"82.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"44.93","rise":"-1.47%","time":"23:29","volumn":"82.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"44.93","rise":"-1.47%","time":"23:30","volumn":"82.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"44.93","rise":"-1.47%","time":"23:31","volumn":"82.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"44.93","rise":"-1.47%","time":"23:32","volumn":"82.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"44.90","rise":"-1.54%","time":"23:33","volumn":"85.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"44.90","rise":"-1.54%","time":"23:34","volumn":"85.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"44.90","rise":"-1.54%","time":"23:35","volumn":"85.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"44.90","rise":"-1.54%","time":"23:36","volumn":"85.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"44.90","rise":"-1.54%","time":"23:37","volumn":"85.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"44.90","rise":"-1.54%","time":"23:38","volumn":"85.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"44.90","rise":"-1.54%","time":"23:39","volumn":"85.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"44.90","rise":"-1.54%","time":"23:40","volumn":"85.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"44.90","rise":"-1.54%","time":"23:41","volumn":"86.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"44.90","rise":"-1.54%","time":"23:42","volumn":"86.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"44.90","rise":"-1.54%","time":"23:43","volumn":"86.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"44.90","rise":"-1.54%","time":"23:44","volumn":"86.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"44.90","rise":"-1.54%","time":"23:45","volumn":"86.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"44.90","rise":"-1.54%","time":"23:46","volumn":"86.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"44.88","rise":"-1.58%","time":"23:47","volumn":"88.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"44.88","rise":"-1.58%","time":"23:48","volumn":"88.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"44.88","rise":"-1.58%","time":"23:49","volumn":"88.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"44.88","rise":"-1.58%","time":"23:50","volumn":"88.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"44.88","rise":"-1.58%","time":"23:51","volumn":"88.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"44.88","rise":"-1.58%","time":"23:52","volumn":"89.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"44.88","rise":"-1.58%","time":"23:53","volumn":"90.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"44.88","rise":"-1.58%","time":"23:54","volumn":"90.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"44.88","rise":"-1.58%","time":"23:55","volumn":"90.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"44.88","rise":"-1.58%","time":"23:56","volumn":"90.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"44.88","rise":"-1.58%","time":"23:57","volumn":"90.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"44.88","rise":"-1.58%","time":"23:58","volumn":"90.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"44.88","rise":"-1.58%","time":"23:59","volumn":"90.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"44.88","rise":"-1.58%","time":"00:00","volumn":"90.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"44.88","rise":"-1.58%","time":"00:01","volumn":"90.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"44.88","rise":"-1.58%","time":"00:02","volumn":"90.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"44.88","rise":"-1.58%","time":"00:03","volumn":"90.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"44.88","rise":"-1.58%","time":"00:04","volumn":"90.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"44.88","rise":"-1.58%","time":"00:05","volumn":"90.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"44.88","rise":"-1.58%","time":"00:06","volumn":"90.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"44.88","rise":"-1.58%","time":"00:07","volumn":"90.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"44.88","rise":"-1.58%","time":"00:08","volumn":"90.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"44.88","rise":"-1.58%","time":"00:09","volumn":"91.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"44.88","rise":"-1.58%","time":"00:10","volumn":"91.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"44.88","rise":"-1.58%","time":"00:11","volumn":"91.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"44.88","rise":"-1.58%","time":"00:12","volumn":"91.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"44.88","rise":"-1.58%","time":"00:13","volumn":"91.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"44.88","rise":"-1.58%","time":"00:14","volumn":"91.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"44.88","rise":"-1.58%","time":"00:15","volumn":"91.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"44.88","rise":"-1.58%","time":"00:16","volumn":"91.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"44.88","rise":"-1.58%","time":"00:17","volumn":"91.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"44.88","rise":"-1.58%","time":"00:18","volumn":"91.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"44.88","rise":"-1.58%","time":"00:19","volumn":"92.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"44.88","rise":"-1.58%","time":"00:20","volumn":"92.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"44.88","rise":"-1.58%","time":"00:21","volumn":"92.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"44.88","rise":"-1.58%","time":"00:22","volumn":"92.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"44.88","rise":"-1.58%","time":"00:23","volumn":"92.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"44.77","rise":"-1.82%","time":"00:24","volumn":"93.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"44.77","rise":"-1.82%","time":"00:25","volumn":"98.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"44.77","rise":"-1.82%","time":"00:26","volumn":"98.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"44.77","rise":"-1.82%","time":"00:27","volumn":"98.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"44.77","rise":"-1.82%","time":"00:28","volumn":"98.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"44.77","rise":"-1.82%","time":"00:29","volumn":"98.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"44.77","rise":"-1.82%","time":"00:30","volumn":"98.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"44.77","rise":"-1.82%","time":"00:31","volumn":"99.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"44.77","rise":"-1.82%","time":"00:32","volumn":"99.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"44.77","rise":"-1.82%","time":"00:33","volumn":"99.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"44.77","rise":"-1.82%","time":"00:34","volumn":"99.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"44.80","rise":"-1.75%","time":"00:35","volumn":"101.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"44.80","rise":"-1.75%","time":"00:36","volumn":"101.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"44.80","rise":"-1.75%","time":"00:37","volumn":"101.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"44.80","rise":"-1.75%","time":"00:38","volumn":"101.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"44.80","rise":"-1.75%","time":"00:39","volumn":"101.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"44.80","rise":"-1.75%","time":"00:40","volumn":"102.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"44.80","rise":"-1.75%","time":"00:41","volumn":"102.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"44.80","rise":"-1.75%","time":"00:42","volumn":"102.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"44.80","rise":"-1.75%","time":"00:43","volumn":"102.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"44.80","rise":"-1.75%","time":"00:44","volumn":"102.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"44.80","rise":"-1.75%","time":"00:45","volumn":"102.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"44.80","rise":"-1.75%","time":"00:46","volumn":"104.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"44.80","rise":"-1.75%","time":"00:47","volumn":"104.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"44.80","rise":"-1.75%","time":"00:48","volumn":"105.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"44.80","rise":"-1.75%","time":"00:49","volumn":"105.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"44.80","rise":"-1.75%","time":"00:50","volumn":"105.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"44.80","rise":"-1.75%","time":"00:51","volumn":"105.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"44.80","rise":"-1.75%","time":"00:52","volumn":"105.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"44.80","rise":"-1.75%","time":"00:53","volumn":"105.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"44.80","rise":"-1.75%","time":"00:54","volumn":"105.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"44.80","rise":"-1.75%","time":"00:55","volumn":"105.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"44.80","rise":"-1.75%","time":"00:56","volumn":"105.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"44.80","rise":"-1.75%","time":"00:57","volumn":"105.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"44.80","rise":"-1.75%","time":"00:58","volumn":"105.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"44.80","rise":"-1.75%","time":"00:59","volumn":"105.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"45.01","rise":"-1.30%","time":"01:00","volumn":"108.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"45.01","rise":"-1.30%","time":"01:01","volumn":"108.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"45.01","rise":"-1.30%","time":"01:02","volumn":"108.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"45.01","rise":"-1.30%","time":"01:03","volumn":"108.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"45.01","rise":"-1.30%","time":"01:04","volumn":"108.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"45.01","rise":"-1.30%","time":"01:05","volumn":"108.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"45.01","rise":"-1.30%","time":"01:06","volumn":"111.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"45.01","rise":"-1.30%","time":"01:07","volumn":"111.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"45.01","rise":"-1.30%","time":"01:08","volumn":"111.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"45.01","rise":"-1.30%","time":"01:09","volumn":"111.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"45.01","rise":"-1.30%","time":"01:10","volumn":"111.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"45.01","rise":"-1.30%","time":"01:11","volumn":"111.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"45.01","rise":"-1.30%","time":"01:12","volumn":"111.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"45.01","rise":"-1.30%","time":"01:13","volumn":"111.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"45.01","rise":"-1.30%","time":"01:14","volumn":"111.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"45.01","rise":"-1.30%","time":"01:15","volumn":"111.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"45.01","rise":"-1.30%","time":"01:16","volumn":"111.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"45.01","rise":"-1.30%","time":"01:17","volumn":"111.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"45.01","rise":"-1.30%","time":"01:18","volumn":"111.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"45.01","rise":"-1.30%","time":"01:19","volumn":"114.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"45.01","rise":"-1.30%","time":"01:20","volumn":"114.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"45.01","rise":"-1.30%","time":"01:21","volumn":"114.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"45.01","rise":"-1.30%","time":"01:22","volumn":"114.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"45.12","rise":"-1.05%","time":"01:23","volumn":"115.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"45.12","rise":"-1.05%","time":"01:24","volumn":"115.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"45.12","rise":"-1.05%","time":"01:25","volumn":"115.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"45.12","rise":"-1.05%","time":"01:26","volumn":"115.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"45.12","rise":"-1.05%","time":"01:27","volumn":"115.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"45.12","rise":"-1.05%","time":"01:28","volumn":"115.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"45.12","rise":"-1.05%","time":"01:29","volumn":"115.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"45.12","rise":"-1.05%","time":"01:30","volumn":"115.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"45.12","rise":"-1.05%","time":"01:31","volumn":"116.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"45.12","rise":"-1.05%","time":"01:32","volumn":"116.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"45.12","rise":"-1.05%","time":"01:33","volumn":"116.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"45.12","rise":"-1.05%","time":"01:34","volumn":"116.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"45.12","rise":"-1.05%","time":"01:35","volumn":"116.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"45.12","rise":"-1.05%","time":"01:36","volumn":"116.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"45.12","rise":"-1.05%","time":"01:37","volumn":"116.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"45.12","rise":"-1.05%","time":"01:38","volumn":"116.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"45.12","rise":"-1.05%","time":"01:39","volumn":"117.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"45.12","rise":"-1.05%","time":"01:40","volumn":"117.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"45.12","rise":"-1.05%","time":"01:41","volumn":"117.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"45.12","rise":"-1.05%","time":"01:42","volumn":"117.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"45.12","rise":"-1.05%","time":"01:43","volumn":"117.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"45.12","rise":"-1.05%","time":"01:44","volumn":"117.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"45.12","rise":"-1.05%","time":"01:45","volumn":"117.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"45.12","rise":"-1.05%","time":"01:46","volumn":"118.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"45.12","rise":"-1.05%","time":"01:47","volumn":"118.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"45.12","rise":"-1.05%","time":"01:48","volumn":"118.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"45.12","rise":"-1.05%","time":"01:49","volumn":"118.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"45.12","rise":"-1.05%","time":"01:50","volumn":"119.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"45.12","rise":"-1.05%","time":"01:51","volumn":"119.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"45.12","rise":"-1.05%","time":"01:52","volumn":"121.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"45.12","rise":"-1.05%","time":"01:53","volumn":"121.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"45.12","rise":"-1.05%","time":"01:54","volumn":"121.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"45.12","rise":"-1.05%","time":"01:55","volumn":"121.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"45.12","rise":"-1.05%","time":"01:56","volumn":"121.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"45.12","rise":"-1.05%","time":"01:57","volumn":"121.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"45.12","rise":"-1.05%","time":"01:58","volumn":"122.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"45.12","rise":"-1.05%","time":"01:59","volumn":"122.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"45.12","rise":"-1.05%","time":"02:00","volumn":"122.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"45.12","rise":"-1.05%","time":"02:01","volumn":"122.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"45.12","rise":"-1.05%","time":"02:02","volumn":"122.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"45.12","rise":"-1.05%","time":"02:03","volumn":"122.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"45.12","rise":"-1.05%","time":"02:04","volumn":"122.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"45.17","rise":"-0.94%","time":"02:05","volumn":"124.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"45.17","rise":"-0.94%","time":"02:06","volumn":"125.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"45.17","rise":"-0.94%","time":"02:07","volumn":"125.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"45.16","rise":"-0.98%","time":"02:08","volumn":"129.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"45.15","rise":"-0.99%","time":"02:09","volumn":"130.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"45.15","rise":"-0.99%","time":"02:10","volumn":"135.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"45.15","rise":"-0.99%","time":"02:11","volumn":"135.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"45.15","rise":"-0.99%","time":"02:12","volumn":"135.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"45.15","rise":"-0.99%","time":"02:13","volumn":"135.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"45.15","rise":"-0.99%","time":"02:14","volumn":"135.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"45.15","rise":"-0.99%","time":"02:15","volumn":"135.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"45.15","rise":"-0.99%","time":"02:16","volumn":"135.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"45.15","rise":"-0.99%","time":"02:17","volumn":"136.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"45.15","rise":"-0.99%","time":"02:18","volumn":"136.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"45.15","rise":"-0.99%","time":"02:19","volumn":"136.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"45.15","rise":"-0.99%","time":"02:20","volumn":"136.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"45.15","rise":"-0.99%","time":"02:21","volumn":"136.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"45.15","rise":"-0.99%","time":"02:22","volumn":"136.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"45.15","rise":"-0.99%","time":"02:23","volumn":"137.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"45.17","rise":"-0.94%","time":"02:24","volumn":"138.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"45.17","rise":"-0.94%","time":"02:25","volumn":"139.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"45.17","rise":"-0.94%","time":"02:26","volumn":"140.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"45.08","rise":"-1.14%","time":"02:27","volumn":"143.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"45.08","rise":"-1.14%","time":"02:28","volumn":"143.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"45.08","rise":"-1.14%","time":"02:29","volumn":"143.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"45.08","rise":"-1.14%","time":"02:30","volumn":"143.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"45.08","rise":"-1.14%","time":"02:31","volumn":"143.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"45.08","rise":"-1.14%","time":"02:32","volumn":"143.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"45.08","rise":"-1.14%","time":"02:33","volumn":"144.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"45.08","rise":"-1.14%","time":"02:34","volumn":"144.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"45.08","rise":"-1.14%","time":"02:35","volumn":"145.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"45.08","rise":"-1.14%","time":"02:36","volumn":"145.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"45.08","rise":"-1.14%","time":"02:37","volumn":"145.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"45.08","rise":"-1.14%","time":"02:38","volumn":"146.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"45.08","rise":"-1.14%","time":"02:39","volumn":"146.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"45.08","rise":"-1.14%","time":"02:40","volumn":"146.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"44.84","rise":"-1.67%","time":"02:41","volumn":"149.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"44.84","rise":"-1.67%","time":"02:42","volumn":"149.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"44.84","rise":"-1.67%","time":"02:43","volumn":"149.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"44.84","rise":"-1.67%","time":"02:44","volumn":"150.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"44.84","rise":"-1.67%","time":"02:45","volumn":"150.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"44.84","rise":"-1.67%","time":"02:46","volumn":"150.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"44.84","rise":"-1.67%","time":"02:47","volumn":"150.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"44.84","rise":"-1.67%","time":"02:48","volumn":"150.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"44.84","rise":"-1.67%","time":"02:49","volumn":"151.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"44.84","rise":"-1.67%","time":"02:50","volumn":"151.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"44.84","rise":"-1.67%","time":"02:51","volumn":"151.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"44.84","rise":"-1.67%","time":"02:52","volumn":"151.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"44.84","rise":"-1.67%","time":"02:53","volumn":"151.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"44.84","rise":"-1.67%","time":"02:54","volumn":"152.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"44.84","rise":"-1.67%","time":"02:55","volumn":"152.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"44.84","rise":"-1.67%","time":"02:56","volumn":"152.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"44.84","rise":"-1.67%","time":"02:57","volumn":"156.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"44.84","rise":"-1.67%","time":"02:58","volumn":"159.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"44.84","rise":"-1.67%","time":"02:59","volumn":"159.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"44.84","rise":"-1.67%","time":"03:00","volumn":"159.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"44.84","rise":"-1.67%","time":"03:01","volumn":"160.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"44.84","rise":"-1.67%","time":"03:02","volumn":"160.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"44.84","rise":"-1.67%","time":"03:03","volumn":"160.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"44.84","rise":"-1.67%","time":"03:04","volumn":"160.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"44.84","rise":"-1.67%","time":"03:05","volumn":"160.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"44.84","rise":"-1.67%","time":"03:06","volumn":"160.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"44.84","rise":"-1.67%","time":"03:07","volumn":"162.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"44.84","rise":"-1.67%","time":"03:08","volumn":"162.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"44.84","rise":"-1.67%","time":"03:09","volumn":"162.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"44.84","rise":"-1.67%","time":"03:10","volumn":"163.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"44.84","rise":"-1.67%","time":"03:11","volumn":"165.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"44.84","rise":"-1.67%","time":"03:12","volumn":"165.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"44.84","rise":"-1.67%","time":"03:13","volumn":"165.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"44.84","rise":"-1.67%","time":"03:14","volumn":"167.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"44.84","rise":"-1.67%","time":"03:15","volumn":"167.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"44.84","rise":"-1.67%","time":"03:16","volumn":"167.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"44.84","rise":"-1.67%","time":"03:17","volumn":"167.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"44.84","rise":"-1.67%","time":"03:18","volumn":"168.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"44.84","rise":"-1.67%","time":"03:19","volumn":"168.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"44.84","rise":"-1.67%","time":"03:20","volumn":"169.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"44.84","rise":"-1.67%","time":"03:21","volumn":"169.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"44.70","rise":"-1.97%","time":"03:22","volumn":"181.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"44.70","rise":"-1.97%","time":"03:23","volumn":"182.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"44.65","rise":"-2.08%","time":"03:24","volumn":"186.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"44.65","rise":"-2.08%","time":"03:25","volumn":"186.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"44.63","rise":"-2.12%","time":"03:26","volumn":"187.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"44.67","rise":"-2.04%","time":"03:27","volumn":"189.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"44.70","rise":"-1.97%","time":"03:28","volumn":"225.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"44.70","rise":"-1.97%","time":"03:29","volumn":"227.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"44.70","rise":"-1.97%","time":"03:30","volumn":"227.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"44.73","rise":"-1.92%","time":"03:31","volumn":"231.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"44.73","rise":"-1.92%","time":"03:32","volumn":"237.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"44.73","rise":"-1.92%","time":"03:33","volumn":"238.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"44.71","rise":"-1.95%","time":"03:34","volumn":"244.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"44.71","rise":"-1.95%","time":"03:35","volumn":"244.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"44.90","rise":"-1.54%","time":"03:36","volumn":"246.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"44.90","rise":"-1.54%","time":"03:37","volumn":"247.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"45.07","rise":"-1.16%","time":"03:38","volumn":"251.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"45.22","rise":"-0.83%","time":"03:39","volumn":"253.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"45.22","rise":"-0.83%","time":"03:40","volumn":"253.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"45.09","rise":"-1.12%","time":"03:41","volumn":"259.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"45.08","rise":"-1.14%","time":"03:42","volumn":"267.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"45.08","rise":"-1.14%","time":"03:43","volumn":"269.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"45.08","rise":"-1.14%","time":"03:44","volumn":"274.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"45.05","rise":"-1.21%","time":"03:45","volumn":"275.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"45.05","rise":"-1.21%","time":"03:46","volumn":"275.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"45.04","rise":"-1.23%","time":"03:47","volumn":"276.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"45.06","rise":"-1.18%","time":"03:48","volumn":"279.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"45.06","rise":"-1.18%","time":"03:49","volumn":"280.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"45.06","rise":"-1.18%","time":"03:50","volumn":"283.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"45.06","rise":"-1.18%","time":"03:51","volumn":"288.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"45.05","rise":"-1.21%","time":"03:52","volumn":"290.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"45.05","rise":"-1.21%","time":"03:53","volumn":"292.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"44.98","rise":"-1.36%","time":"03:54","volumn":"298.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"44.98","rise":"-1.36%","time":"03:55","volumn":"302.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"45.01","rise":"-1.29%","time":"03:56","volumn":"319.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"45.01","rise":"-1.29%","time":"03:57","volumn":"337.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"45.02","rise":"-1.27%","time":"03:58","volumn":"340.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"45.02","rise":"-1.27%","time":"03:59","volumn":"343.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"45.05","rise":"-1.21%","time":"04:00","volumn":"431.00"}],"points":"330"},"timeZone":"\u5317\u4eac\u65f6\u95f4","title":"Coastal Financial[CCB]\u7f8e\u80a1_\u4e5d\u65b9\u667a\u6295","url":"https:\/\/gmg.9fzt.com\/index\/NASDAQ_CCB.html?from=360search","urlWap":"https:\/\/gmg.9fzt.com\/wap\/NASDAQ\/CCB.html?from=360search","volume":"4.31\u4e07","yearlyTendency":{"cx":{"o":["2023\/06\/07","2024\/05\/20"]},"cy":{"o":["47.36","44.52","41.67","38.83","35.99"]},"cyrate":{"o":["17.23%","10.19%","3.16%","-3.88%","-10.92%"]},"p":[{"date":"2023\/06\/07 \u661f\u671f\u4e09","price":"40.40","rise":"0","time":"06\/07","volumn":"571.00"},{"date":"2023\/06\/08 \u661f\u671f\u56db","price":"39.48","rise":"-2.28%","time":"06\/08","volumn":"356.00"},{"date":"2023\/06\/09 \u661f\u671f\u4e94","price":"38.99","rise":"-3.49%","time":"06\/09","volumn":"269.00"},{"date":"2023\/06\/12 \u661f\u671f\u4e00","price":"38.66","rise":"-4.31%","time":"06\/12","volumn":"512.00"},{"date":"2023\/06\/13 \u661f\u671f\u4e8c","price":"40.31","rise":"-0.22%","time":"06\/13","volumn":"475.00"},{"date":"2023\/06\/14 \u661f\u671f\u4e09","price":"39.58","rise":"-2.03%","time":"06\/14","volumn":"466.00"},{"date":"2023\/06\/15 \u661f\u671f\u56db","price":"40.94","rise":"1.34%","time":"06\/15","volumn":"417.00"},{"date":"2023\/06\/16 \u661f\u671f\u4e94","price":"39.99","rise":"-1.01%","time":"06\/16","volumn":"978.00"},{"date":"2023\/06\/20 \u661f\u671f\u4e8c","price":"39.09","rise":"-3.24%","time":"06\/20","volumn":"1093.00"},{"date":"2023\/06\/21 \u661f\u671f\u4e09","price":"38.72","rise":"-4.16%","time":"06\/21","volumn":"610.00"},{"date":"2023\/06\/22 \u661f\u671f\u56db","price":"37.51","rise":"-7.15%","time":"06\/22","volumn":"493.00"},{"date":"2023\/06\/23 \u661f\u671f\u4e94","price":"37.50","rise":"-7.18%","time":"06\/23","volumn":"1427.00"},{"date":"2023\/06\/26 \u661f\u671f\u4e00","price":"37.17","rise":"-8.00%","time":"06\/26","volumn":"446.00"},{"date":"2023\/06\/27 \u661f\u671f\u4e8c","price":"37.70","rise":"-6.68%","time":"06\/27","volumn":"424.00"},{"date":"2023\/06\/28 \u661f\u671f\u4e09","price":"38.01","rise":"-5.92%","time":"06\/28","volumn":"369.00"},{"date":"2023\/06\/29 \u661f\u671f\u56db","price":"38.28","rise":"-5.25%","time":"06\/29","volumn":"529.00"},{"date":"2023\/06\/30 \u661f\u671f\u4e94","price":"37.65","rise":"-6.81%","time":"06\/30","volumn":"521.00"},{"date":"2023\/07\/03 \u661f\u671f\u4e00","price":"39.05","rise":"-3.34%","time":"07\/03","volumn":"285.00"},{"date":"2023\/07\/05 \u661f\u671f\u4e09","price":"38.24","rise":"-5.35%","time":"07\/05","volumn":"357.00"},{"date":"2023\/07\/06 \u661f\u671f\u56db","price":"36.70","rise":"-9.16%","time":"07\/06","volumn":"484.00"},{"date":"2023\/07\/07 \u661f\u671f\u4e94","price":"37.56","rise":"-7.03%","time":"07\/07","volumn":"562.00"},{"date":"2023\/07\/10 \u661f\u671f\u4e00","price":"37.76","rise":"-6.53%","time":"07\/10","volumn":"545.00"},{"date":"2023\/07\/11 \u661f\u671f\u4e8c","price":"38.86","rise":"-3.81%","time":"07\/11","volumn":"422.00"},{"date":"2023\/07\/12 \u661f\u671f\u4e09","price":"39.17","rise":"-3.04%","time":"07\/12","volumn":"445.00"},{"date":"2023\/07\/13 \u661f\u671f\u56db","price":"40.09","rise":"-0.77%","time":"07\/13","volumn":"497.00"},{"date":"2023\/07\/14 \u661f\u671f\u4e94","price":"40.01","rise":"-0.97%","time":"07\/14","volumn":"1088.00"},{"date":"2023\/07\/17 \u661f\u671f\u4e00","price":"40.94","rise":"1.34%","time":"07\/17","volumn":"1002.00"},{"date":"2023\/07\/18 \u661f\u671f\u4e8c","price":"42.62","rise":"5.50%","time":"07\/18","volumn":"884.00"},{"date":"2023\/07\/19 \u661f\u671f\u4e09","price":"44.32","rise":"9.70%","time":"07\/19","volumn":"618.00"},{"date":"2023\/07\/20 \u661f\u671f\u56db","price":"44.70","rise":"10.64%","time":"07\/20","volumn":"557.00"},{"date":"2023\/07\/21 \u661f\u671f\u4e94","price":"44.30","rise":"9.65%","time":"07\/21","volumn":"421.00"},{"date":"2023\/07\/24 \u661f\u671f\u4e00","price":"45.94","rise":"13.71%","time":"07\/24","volumn":"354.00"},{"date":"2023\/07\/25 \u661f\u671f\u4e8c","price":"45.56","rise":"12.77%","time":"07\/25","volumn":"427.00"},{"date":"2023\/07\/26 \u661f\u671f\u4e09","price":"47.36","rise":"17.23%","time":"07\/26","volumn":"357.00"},{"date":"2023\/07\/27 \u661f\u671f\u56db","price":"46.02","rise":"13.91%","time":"07\/27","volumn":"903.00"},{"date":"2023\/07\/28 \u661f\u671f\u4e94","price":"45.93","rise":"13.69%","time":"07\/28","volumn":"311.00"},{"date":"2023\/07\/31 \u661f\u671f\u4e00","price":"45.17","rise":"11.81%","time":"07\/31","volumn":"657.00"},{"date":"2023\/08\/01 \u661f\u671f\u4e8c","price":"44.42","rise":"9.95%","time":"08\/01","volumn":"272.00"},{"date":"2023\/08\/02 \u661f\u671f\u4e09","price":"44.20","rise":"9.41%","time":"08\/02","volumn":"325.00"},{"date":"2023\/08\/03 \u661f\u671f\u56db","price":"44.81","rise":"10.92%","time":"08\/03","volumn":"217.00"},{"date":"2023\/08\/04 \u661f\u671f\u4e94","price":"45.23","rise":"11.96%","time":"08\/04","volumn":"240.00"},{"date":"2023\/08\/07 \u661f\u671f\u4e00","price":"44.95","rise":"11.26%","time":"08\/07","volumn":"179.00"},{"date":"2023\/08\/08 \u661f\u671f\u4e8c","price":"45.40","rise":"12.38%","time":"08\/08","volumn":"330.00"},{"date":"2023\/08\/09 \u661f\u671f\u4e09","price":"44.82","rise":"10.94%","time":"08\/09","volumn":"243.00"},{"date":"2023\/08\/10 \u661f\u671f\u56db","price":"45.29","rise":"12.10%","time":"08\/10","volumn":"295.00"},{"date":"2023\/08\/11 \u661f\u671f\u4e94","price":"45.69","rise":"13.09%","time":"08\/11","volumn":"217.00"},{"date":"2023\/08\/14 \u661f\u671f\u4e00","price":"45.58","rise":"12.82%","time":"08\/14","volumn":"266.00"},{"date":"2023\/08\/15 \u661f\u671f\u4e8c","price":"45.50","rise":"12.62%","time":"08\/15","volumn":"703.00"},{"date":"2023\/08\/16 \u661f\u671f\u4e09","price":"44.59","rise":"10.37%","time":"08\/16","volumn":"300.00"},{"date":"2023\/08\/17 \u661f\u671f\u56db","price":"44.17","rise":"9.33%","time":"08\/17","volumn":"261.00"},{"date":"2023\/08\/18 \u661f\u671f\u4e94","price":"43.95","rise":"8.79%","time":"08\/18","volumn":"312.00"},{"date":"2023\/08\/21 \u661f\u671f\u4e00","price":"43.75","rise":"8.29%","time":"08\/21","volumn":"249.00"},{"date":"2023\/08\/22 \u661f\u671f\u4e8c","price":"43.04","rise":"6.53%","time":"08\/22","volumn":"414.00"},{"date":"2023\/08\/23 \u661f\u671f\u4e09","price":"44.24","rise":"9.50%","time":"08\/23","volumn":"278.00"},{"date":"2023\/08\/24 \u661f\u671f\u56db","price":"43.72","rise":"8.22%","time":"08\/24","volumn":"281.00"},{"date":"2023\/08\/25 \u661f\u671f\u4e94","price":"43.45","rise":"7.55%","time":"08\/25","volumn":"252.00"},{"date":"2023\/08\/28 \u661f\u671f\u4e00","price":"44.16","rise":"9.31%","time":"08\/28","volumn":"187.00"},{"date":"2023\/08\/29 \u661f\u671f\u4e8c","price":"44.91","rise":"11.16%","time":"08\/29","volumn":"215.00"},{"date":"2023\/08\/30 \u661f\u671f\u4e09","price":"44.02","rise":"8.96%","time":"08\/30","volumn":"288.00"},{"date":"2023\/08\/31 \u661f\u671f\u56db","price":"44.05","rise":"9.03%","time":"08\/31","volumn":"394.00"},{"date":"2023\/09\/01 \u661f\u671f\u4e94","price":"45.10","rise":"11.63%","time":"09\/01","volumn":"248.00"},{"date":"2023\/09\/05 \u661f\u671f\u4e8c","price":"44.01","rise":"8.94%","time":"09\/05","volumn":"200.00"},{"date":"2023\/09\/06 \u661f\u671f\u4e09","price":"43.57","rise":"7.85%","time":"09\/06","volumn":"356.00"},{"date":"2023\/09\/07 \u661f\u671f\u56db","price":"43.15","rise":"6.81%","time":"09\/07","volumn":"295.00"},{"date":"2023\/09\/08 \u661f\u671f\u4e94","price":"42.85","rise":"6.06%","time":"09\/08","volumn":"296.00"},{"date":"2023\/09\/11 \u661f\u671f\u4e00","price":"42.71","rise":"5.72%","time":"09\/11","volumn":"346.00"},{"date":"2023\/09\/12 \u661f\u671f\u4e8c","price":"43.14","rise":"6.78%","time":"09\/12","volumn":"253.00"},{"date":"2023\/09\/13 \u661f\u671f\u4e09","price":"42.28","rise":"4.65%","time":"09\/13","volumn":"298.00"},{"date":"2023\/09\/14 \u661f\u671f\u56db","price":"43.73","rise":"8.24%","time":"09\/14","volumn":"340.00"},{"date":"2023\/09\/15 \u661f\u671f\u4e94","price":"43.19","rise":"6.91%","time":"09\/15","volumn":"1010.00"},{"date":"2023\/09\/18 \u661f\u671f\u4e00","price":"43.56","rise":"7.82%","time":"09\/18","volumn":"293.00"},{"date":"2023\/09\/19 \u661f\u671f\u4e8c","price":"44.00","rise":"8.91%","time":"09\/19","volumn":"275.00"},{"date":"2023\/09\/20 \u661f\u671f\u4e09","price":"43.74","rise":"8.27%","time":"09\/20","volumn":"312.00"},{"date":"2023\/09\/21 \u661f\u671f\u56db","price":"43.52","rise":"7.72%","time":"09\/21","volumn":"357.00"},{"date":"2023\/09\/22 \u661f\u671f\u4e94","price":"43.65","rise":"8.04%","time":"09\/22","volumn":"248.00"},{"date":"2023\/09\/25 \u661f\u671f\u4e00","price":"44.48","rise":"10.10%","time":"09\/25","volumn":"279.00"},{"date":"2023\/09\/26 \u661f\u671f\u4e8c","price":"44.09","rise":"9.13%","time":"09\/26","volumn":"416.00"},{"date":"2023\/09\/27 \u661f\u671f\u4e09","price":"43.71","rise":"8.19%","time":"09\/27","volumn":"270.00"},{"date":"2023\/09\/28 \u661f\u671f\u56db","price":"43.18","rise":"6.88%","time":"09\/28","volumn":"403.00"},{"date":"2023\/09\/29 \u661f\u671f\u4e94","price":"42.91","rise":"6.21%","time":"09\/29","volumn":"1129.00"},{"date":"2023\/10\/02 \u661f\u671f\u4e00","price":"43.17","rise":"6.86%","time":"10\/02","volumn":"330.00"},{"date":"2023\/10\/03 \u661f\u671f\u4e8c","price":"41.69","rise":"3.19%","time":"10\/03","volumn":"424.00"},{"date":"2023\/10\/04 \u661f\u671f\u4e09","price":"41.89","rise":"3.69%","time":"10\/04","volumn":"304.00"},{"date":"2023\/10\/05 \u661f\u671f\u56db","price":"41.80","rise":"3.47%","time":"10\/05","volumn":"395.00"},{"date":"2023\/10\/06 \u661f\u671f\u4e94","price":"41.42","rise":"2.52%","time":"10\/06","volumn":"349.00"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"41.72","rise":"3.27%","time":"10\/09","volumn":"668.00"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"42.66","rise":"5.59%","time":"10\/10","volumn":"318.00"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"42.52","rise":"5.25%","time":"10\/11","volumn":"212.00"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"41.87","rise":"3.64%","time":"10\/12","volumn":"264.00"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"42.00","rise":"3.96%","time":"10\/13","volumn":"240.00"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"42.56","rise":"5.35%","time":"10\/16","volumn":"402.00"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"42.63","rise":"5.52%","time":"10\/17","volumn":"515.00"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"41.33","rise":"2.30%","time":"10\/18","volumn":"272.00"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"41.07","rise":"1.66%","time":"10\/19","volumn":"195.00"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"39.87","rise":"-1.31%","time":"10\/20","volumn":"322.00"},{"date":"2023\/10\/23 \u661f\u671f\u4e00","price":"39.66","rise":"-1.83%","time":"10\/23","volumn":"237.00"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"39.76","rise":"-1.58%","time":"10\/24","volumn":"276.00"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"39.65","rise":"-1.86%","time":"10\/25","volumn":"593.00"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"40.75","rise":"0.87%","time":"10\/26","volumn":"168.00"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"38.91","rise":"-3.69%","time":"10\/27","volumn":"413.00"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"37.08","rise":"-8.22%","time":"10\/30","volumn":"1020.00"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"37.17","rise":"-8.00%","time":"10\/31","volumn":"746.00"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"36.80","rise":"-8.91%","time":"11\/01","volumn":"612.00"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"38.81","rise":"-3.94%","time":"11\/02","volumn":"617.00"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"40.47","rise":"0.17%","time":"11\/03","volumn":"788.00"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"39.91","rise":"-1.21%","time":"11\/06","volumn":"279.00"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"39.09","rise":"-3.24%","time":"11\/07","volumn":"416.00"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"38.61","rise":"-4.43%","time":"11\/08","volumn":"382.00"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"37.55","rise":"-7.05%","time":"11\/09","volumn":"570.00"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"38.28","rise":"-5.25%","time":"11\/10","volumn":"502.00"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"37.86","rise":"-6.29%","time":"11\/13","volumn":"580.00"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"41.17","rise":"1.91%","time":"11\/14","volumn":"1083.00"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"41.17","rise":"1.91%","time":"11\/15","volumn":"819.00"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"40.34","rise":"-0.15%","time":"11\/16","volumn":"329.00"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"40.80","rise":"0.99%","time":"11\/17","volumn":"583.00"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"40.38","rise":"-0.05%","time":"11\/20","volumn":"337.00"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"39.29","rise":"-2.75%","time":"11\/21","volumn":"239.00"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"39.80","rise":"-1.49%","time":"11\/22","volumn":"393.00"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"39.98","rise":"-1.04%","time":"11\/24","volumn":"76.00"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"39.45","rise":"-2.35%","time":"11\/27","volumn":"219.00"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"38.86","rise":"-3.81%","time":"11\/28","volumn":"207.00"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"39.03","rise":"-3.39%","time":"11\/29","volumn":"397.00"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"39.07","rise":"-3.29%","time":"11\/30","volumn":"743.00"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"40.88","rise":"1.19%","time":"12\/01","volumn":"617.00"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"41.29","rise":"2.20%","time":"12\/04","volumn":"389.00"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"40.85","rise":"1.11%","time":"12\/05","volumn":"202.00"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"40.83","rise":"1.06%","time":"12\/06","volumn":"262.00"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"41.98","rise":"3.91%","time":"12\/07","volumn":"363.00"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"42.71","rise":"5.72%","time":"12\/08","volumn":"318.00"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"42.81","rise":"5.97%","time":"12\/11","volumn":"313.00"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"42.65","rise":"5.57%","time":"12\/12","volumn":"328.00"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"44.62","rise":"10.45%","time":"12\/13","volumn":"989.00"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"45.52","rise":"12.67%","time":"12\/14","volumn":"854.00"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"45.20","rise":"11.88%","time":"12\/15","volumn":"1239.00"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"44.79","rise":"10.87%","time":"12\/18","volumn":"393.00"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"45.60","rise":"12.87%","time":"12\/19","volumn":"310.00"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"44.37","rise":"9.83%","time":"12\/20","volumn":"470.00"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"44.83","rise":"10.97%","time":"12\/21","volumn":"307.00"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"44.69","rise":"10.62%","time":"12\/22","volumn":"330.00"},{"date":"2023\/12\/26 \u661f\u671f\u4e8c","price":"45.00","rise":"11.39%","time":"12\/26","volumn":"348.00"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"45.29","rise":"12.10%","time":"12\/27","volumn":"353.00"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"45.04","rise":"11.49%","time":"12\/28","volumn":"237.00"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"44.41","rise":"9.93%","time":"12\/29","volumn":"299.00"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"43.78","rise":"8.37%","time":"01\/02","volumn":"474.00"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"42.80","rise":"5.94%","time":"01\/03","volumn":"400.00"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"43.24","rise":"7.03%","time":"01\/04","volumn":"358.00"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"42.82","rise":"5.99%","time":"01\/05","volumn":"438.00"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"42.99","rise":"6.41%","time":"01\/08","volumn":"264.00"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"42.31","rise":"4.73%","time":"01\/09","volumn":"305.00"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"42.73","rise":"5.77%","time":"01\/10","volumn":"285.00"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"42.59","rise":"5.42%","time":"01\/11","volumn":"284.00"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"41.95","rise":"3.84%","time":"01\/12","volumn":"308.00"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"41.20","rise":"1.98%","time":"01\/16","volumn":"400.00"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"41.09","rise":"1.71%","time":"01\/17","volumn":"328.00"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"40.53","rise":"0.32%","time":"01\/18","volumn":"224.00"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"41.55","rise":"2.85%","time":"01\/19","volumn":"296.00"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"42.24","rise":"4.55%","time":"01\/22","volumn":"356.00"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"41.61","rise":"3.00%","time":"01\/23","volumn":"569.00"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"42.08","rise":"4.16%","time":"01\/24","volumn":"265.00"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"41.42","rise":"2.52%","time":"01\/25","volumn":"336.00"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"42.03","rise":"4.03%","time":"01\/26","volumn":"324.00"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"42.73","rise":"5.77%","time":"01\/29","volumn":"329.00"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"42.12","rise":"4.26%","time":"01\/30","volumn":"571.00"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"39.90","rise":"-1.24%","time":"01\/31","volumn":"866.00"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"39.27","rise":"-2.80%","time":"02\/01","volumn":"627.00"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"38.98","rise":"-3.51%","time":"02\/02","volumn":"488.00"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"38.04","rise":"-5.84%","time":"02\/05","volumn":"809.00"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"38.45","rise":"-4.83%","time":"02\/06","volumn":"698.00"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"37.95","rise":"-6.06%","time":"02\/07","volumn":"700.00"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"38.16","rise":"-5.54%","time":"02\/08","volumn":"326.00"},{"date":"2024\/02\/09 \u661f\u671f\u4e94","price":"39.02","rise":"-3.42%","time":"02\/09","volumn":"1040.00"},{"date":"2024\/02\/12 \u661f\u671f\u4e00","price":"40.26","rise":"-0.35%","time":"02\/12","volumn":"596.00"},{"date":"2024\/02\/13 \u661f\u671f\u4e8c","price":"38.47","rise":"-4.78%","time":"02\/13","volumn":"868.00"},{"date":"2024\/02\/14 \u661f\u671f\u4e09","price":"38.73","rise":"-4.13%","time":"02\/14","volumn":"585.00"},{"date":"2024\/02\/15 \u661f\u671f\u56db","price":"40.27","rise":"-0.32%","time":"02\/15","volumn":"408.00"},{"date":"2024\/02\/16 \u661f\u671f\u4e94","price":"40.24","rise":"-0.40%","time":"02\/16","volumn":"447.00"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"39.63","rise":"-1.91%","time":"02\/20","volumn":"237.00"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"39.22","rise":"-2.92%","time":"02\/21","volumn":"558.00"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"38.84","rise":"-3.86%","time":"02\/22","volumn":"467.00"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"38.82","rise":"-3.91%","time":"02\/23","volumn":"445.00"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"38.59","rise":"-4.48%","time":"02\/26","volumn":"375.00"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"38.40","rise":"-4.95%","time":"02\/27","volumn":"332.00"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"38.16","rise":"-5.54%","time":"02\/28","volumn":"404.00"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"38.39","rise":"-4.98%","time":"02\/29","volumn":"621.00"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"38.24","rise":"-5.35%","time":"03\/01","volumn":"760.00"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"37.26","rise":"-7.77%","time":"03\/04","volumn":"608.00"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"38.45","rise":"-4.83%","time":"03\/05","volumn":"524.00"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"38.31","rise":"-5.17%","time":"03\/06","volumn":"685.00"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"37.94","rise":"-6.09%","time":"03\/07","volumn":"356.00"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"37.69","rise":"-6.71%","time":"03\/08","volumn":"560.00"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"38.02","rise":"-5.89%","time":"03\/11","volumn":"336.00"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"37.59","rise":"-6.96%","time":"03\/12","volumn":"270.00"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"36.63","rise":"-9.33%","time":"03\/13","volumn":"845.00"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"36.06","rise":"-10.74%","time":"03\/14","volumn":"455.00"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"36.20","rise":"-10.40%","time":"03\/15","volumn":"1124.00"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"35.99","rise":"-10.92%","time":"03\/18","volumn":"486.00"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"36.98","rise":"-8.47%","time":"03\/19","volumn":"414.00"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"38.56","rise":"-4.55%","time":"03\/20","volumn":"520.00"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"38.81","rise":"-3.94%","time":"03\/21","volumn":"493.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"37.20","rise":"-7.92%","time":"03\/22","volumn":"956.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"37.05","rise":"-8.29%","time":"03\/25","volumn":"325.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"36.88","rise":"-8.71%","time":"03\/26","volumn":"337.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"38.46","rise":"-4.80%","time":"03\/27","volumn":"662.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"38.87","rise":"-3.79%","time":"03\/28","volumn":"1538.00"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"38.18","rise":"-5.50%","time":"04\/01","volumn":"609.00"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"38.72","rise":"-4.16%","time":"04\/02","volumn":"605.00"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"37.89","rise":"-6.21%","time":"04\/03","volumn":"408.00"},{"date":"2024\/04\/04 \u661f\u671f\u56db","price":"38.58","rise":"-4.50%","time":"04\/04","volumn":"622.00"},{"date":"2024\/04\/05 \u661f\u671f\u4e94","price":"38.65","rise":"-4.33%","time":"04\/05","volumn":"309.00"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"38.88","rise":"-3.76%","time":"04\/08","volumn":"287.00"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"39.28","rise":"-2.77%","time":"04\/09","volumn":"298.00"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"38.10","rise":"-5.69%","time":"04\/10","volumn":"854.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"38.83","rise":"-3.89%","time":"04\/11","volumn":"794.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"38.38","rise":"-5.00%","time":"04\/12","volumn":"564.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"38.08","rise":"-5.74%","time":"04\/15","volumn":"357.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"37.79","rise":"-6.46%","time":"04\/16","volumn":"452.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"37.38","rise":"-7.48%","time":"04\/17","volumn":"271.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"37.83","rise":"-6.36%","time":"04\/18","volumn":"547.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"39.25","rise":"-2.85%","time":"04\/19","volumn":"617.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"39.40","rise":"-2.48%","time":"04\/22","volumn":"374.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"40.89","rise":"1.21%","time":"04\/23","volumn":"733.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"41.43","rise":"2.55%","time":"04\/24","volumn":"408.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"41.19","rise":"1.96%","time":"04\/25","volumn":"488.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"40.60","rise":"0.50%","time":"04\/26","volumn":"372.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"38.96","rise":"-3.56%","time":"04\/29","volumn":"682.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"38.68","rise":"-4.26%","time":"04\/30","volumn":"715.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"38.90","rise":"-3.71%","time":"05\/01","volumn":"471.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"40.07","rise":"-0.82%","time":"05\/02","volumn":"444.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"41.89","rise":"3.69%","time":"05\/03","volumn":"657.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"41.29","rise":"2.20%","time":"05\/06","volumn":"380.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"41.25","rise":"2.10%","time":"05\/07","volumn":"488.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"43.00","rise":"6.44%","time":"05\/08","volumn":"670.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"43.35","rise":"7.30%","time":"05\/09","volumn":"540.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"43.47","rise":"7.60%","time":"05\/10","volumn":"540.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"43.81","rise":"8.44%","time":"05\/13","volumn":"634.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"44.72","rise":"10.69%","time":"05\/14","volumn":"606.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"44.85","rise":"11.01%","time":"05\/15","volumn":"604.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"44.72","rise":"10.69%","time":"05\/16","volumn":"336.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"44.92","rise":"11.19%","time":"05\/17","volumn":"392.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"45.60","rise":"12.87%","time":"05\/20","volumn":"802.00"}],"points":"240"}}