{"amount":"5200.57\u4e07","changeAmount":"0.13","close":"42.37","currentPrice":"42.50","currenttime":"2024-05-11 04:00:14","e":{"@attributes":{"datetime":"2024-05-11 04:00:14","e1":"42.50","e2":"0.13","e3":"(0.31%)"}},"fiveDaysTtendency":{"cx":{"o":["05\/06","05\/07","05\/08","05\/09","05\/10"]},"cy":{"o":["42.57","42.15","41.73","41.31","40.89"]},"cyrate":{"o":["3.96%","2.93%","1.90%","0.88%","-0.15%"]},"p":[{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"40.95","rise":"0","time":"02:35","volumn":"105.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"41.03","rise":"0.20%","time":"02:40","volumn":"254.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"41.08","rise":"0.32%","time":"02:45","volumn":"161.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"41.06","rise":"0.27%","time":"02:50","volumn":"98.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"41.03","rise":"0.20%","time":"02:55","volumn":"308.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"40.93","rise":"-0.05%","time":"03:00","volumn":"229.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"40.91","rise":"-0.10%","time":"03:05","volumn":"161.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"40.90","rise":"-0.12%","time":"03:10","volumn":"154.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"40.90","rise":"-0.12%","time":"03:15","volumn":"116.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"40.98","rise":"0.07%","time":"03:20","volumn":"249.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"40.94","rise":"-0.04%","time":"03:25","volumn":"268.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"41.01","rise":"0.15%","time":"03:30","volumn":"281.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"40.92","rise":"-0.07%","time":"03:35","volumn":"450.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"40.90","rise":"-0.12%","time":"03:40","volumn":"424.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"40.89","rise":"-0.15%","time":"03:45","volumn":"499.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"40.89","rise":"-0.15%","time":"03:50","volumn":"398.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"40.98","rise":"0.06%","time":"03:55","volumn":"1002.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"41.06","rise":"0.27%","time":"04:00","volumn":"9607.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"41.52","rise":"1.38%","time":"21:35","volumn":"1406.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"41.50","rise":"1.34%","time":"21:40","volumn":"104.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"41.58","rise":"1.54%","time":"21:45","volumn":"95.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"41.69","rise":"1.81%","time":"21:50","volumn":"66.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"41.71","rise":"1.86%","time":"21:55","volumn":"52.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"41.95","rise":"2.44%","time":"22:00","volumn":"149.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"41.71","rise":"1.86%","time":"22:05","volumn":"261.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"41.82","rise":"2.12%","time":"22:10","volumn":"100.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"41.79","rise":"2.05%","time":"22:15","volumn":"95.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"41.88","rise":"2.27%","time":"22:20","volumn":"108.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"41.84","rise":"2.17%","time":"22:25","volumn":"135.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"41.83","rise":"2.15%","time":"22:30","volumn":"86.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"41.92","rise":"2.38%","time":"22:35","volumn":"151.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"42.21","rise":"3.08%","time":"22:40","volumn":"736.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"42.11","rise":"2.83%","time":"22:45","volumn":"325.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"42.15","rise":"2.92%","time":"22:50","volumn":"87.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"42.14","rise":"2.91%","time":"22:55","volumn":"88.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"42.13","rise":"2.88%","time":"23:00","volumn":"105.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"42.09","rise":"2.78%","time":"23:05","volumn":"145.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"42.11","rise":"2.83%","time":"23:10","volumn":"166.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"42.11","rise":"2.83%","time":"23:15","volumn":"104.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"42.08","rise":"2.76%","time":"23:20","volumn":"100.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"42.08","rise":"2.76%","time":"23:25","volumn":"132.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"42.15","rise":"2.93%","time":"23:30","volumn":"591.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"42.19","rise":"3.03%","time":"23:35","volumn":"176.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"42.17","rise":"2.99%","time":"23:40","volumn":"115.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"42.22","rise":"3.10%","time":"23:45","volumn":"233.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"42.20","rise":"3.05%","time":"23:50","volumn":"159.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"42.14","rise":"2.91%","time":"23:55","volumn":"176.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"42.07","rise":"2.74%","time":"00:00","volumn":"130.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"42.05","rise":"2.69%","time":"00:05","volumn":"101.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"42.01","rise":"2.59%","time":"00:10","volumn":"113.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"41.90","rise":"2.32%","time":"00:15","volumn":"83.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"41.92","rise":"2.37%","time":"00:20","volumn":"122.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"41.96","rise":"2.47%","time":"00:25","volumn":"173.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"41.93","rise":"2.39%","time":"00:30","volumn":"88.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"42.00","rise":"2.56%","time":"00:35","volumn":"199.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"42.01","rise":"2.59%","time":"00:40","volumn":"156.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"41.97","rise":"2.48%","time":"00:45","volumn":"134.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"41.95","rise":"2.44%","time":"00:50","volumn":"104.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"41.98","rise":"2.52%","time":"00:55","volumn":"122.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"42.02","rise":"2.63%","time":"01:00","volumn":"164.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"41.98","rise":"2.52%","time":"01:05","volumn":"95.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"41.97","rise":"2.49%","time":"01:10","volumn":"39.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"42.07","rise":"2.74%","time":"01:15","volumn":"106.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"42.02","rise":"2.61%","time":"01:20","volumn":"116.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"42.04","rise":"2.66%","time":"01:25","volumn":"95.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"41.98","rise":"2.52%","time":"01:30","volumn":"88.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"42.01","rise":"2.59%","time":"01:35","volumn":"118.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"42.01","rise":"2.58%","time":"01:40","volumn":"82.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"41.99","rise":"2.54%","time":"01:45","volumn":"60.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"42.00","rise":"2.56%","time":"01:50","volumn":"110.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"42.02","rise":"2.63%","time":"01:55","volumn":"106.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"42.00","rise":"2.56%","time":"02:00","volumn":"69.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"42.03","rise":"2.64%","time":"02:05","volumn":"79.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"42.06","rise":"2.72%","time":"02:10","volumn":"106.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"42.08","rise":"2.76%","time":"02:15","volumn":"101.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"42.08","rise":"2.76%","time":"02:20","volumn":"202.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"42.09","rise":"2.77%","time":"02:25","volumn":"190.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"42.10","rise":"2.81%","time":"02:30","volumn":"106.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"42.13","rise":"2.88%","time":"02:35","volumn":"131.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"42.18","rise":"3.00%","time":"02:40","volumn":"669.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"42.20","rise":"3.06%","time":"02:45","volumn":"183.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"42.22","rise":"3.10%","time":"02:50","volumn":"179.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"42.20","rise":"3.05%","time":"02:55","volumn":"206.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"42.16","rise":"2.97%","time":"03:00","volumn":"188.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"42.05","rise":"2.67%","time":"03:05","volumn":"88.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"42.03","rise":"2.64%","time":"03:10","volumn":"150.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"41.96","rise":"2.47%","time":"03:15","volumn":"97.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"41.98","rise":"2.52%","time":"03:20","volumn":"268.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"41.91","rise":"2.33%","time":"03:25","volumn":"468.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"41.94","rise":"2.42%","time":"03:30","volumn":"184.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"41.96","rise":"2.47%","time":"03:35","volumn":"458.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"41.98","rise":"2.53%","time":"03:40","volumn":"211.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"42.05","rise":"2.67%","time":"03:45","volumn":"186.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"42.01","rise":"2.58%","time":"03:50","volumn":"363.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"41.98","rise":"2.52%","time":"03:55","volumn":"565.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"41.99","rise":"2.54%","time":"04:00","volumn":"3380.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"42.20","rise":"3.05%","time":"21:35","volumn":"247.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"42.02","rise":"2.61%","time":"21:40","volumn":"177.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"42.06","rise":"2.71%","time":"21:45","volumn":"86.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"42.10","rise":"2.81%","time":"21:50","volumn":"393.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"42.25","rise":"3.17%","time":"21:55","volumn":"83.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"42.27","rise":"3.24%","time":"22:00","volumn":"272.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"42.25","rise":"3.17%","time":"22:05","volumn":"119.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"42.27","rise":"3.21%","time":"22:10","volumn":"136.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"42.30","rise":"3.31%","time":"22:15","volumn":"144.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"42.27","rise":"3.22%","time":"22:20","volumn":"171.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"42.21","rise":"3.08%","time":"22:25","volumn":"124.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"42.20","rise":"3.05%","time":"22:30","volumn":"124.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"42.15","rise":"2.93%","time":"22:35","volumn":"77.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"42.18","rise":"3.00%","time":"22:40","volumn":"105.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"42.17","rise":"2.98%","time":"22:45","volumn":"115.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"42.24","rise":"3.15%","time":"22:50","volumn":"155.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"42.25","rise":"3.17%","time":"22:55","volumn":"147.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"42.31","rise":"3.32%","time":"23:00","volumn":"162.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"42.32","rise":"3.35%","time":"23:05","volumn":"152.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"42.30","rise":"3.30%","time":"23:10","volumn":"114.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"42.33","rise":"3.37%","time":"23:15","volumn":"123.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"42.33","rise":"3.37%","time":"23:20","volumn":"129.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"42.30","rise":"3.30%","time":"23:25","volumn":"105.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"42.33","rise":"3.37%","time":"23:30","volumn":"100.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"42.32","rise":"3.35%","time":"23:35","volumn":"84.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"42.37","rise":"3.47%","time":"23:40","volumn":"131.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"42.32","rise":"3.35%","time":"23:45","volumn":"98.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"42.32","rise":"3.35%","time":"23:50","volumn":"53.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"42.46","rise":"3.69%","time":"23:55","volumn":"104.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"42.49","rise":"3.76%","time":"00:00","volumn":"173.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"42.48","rise":"3.74%","time":"00:05","volumn":"240.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"42.51","rise":"3.80%","time":"00:10","volumn":"165.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"42.53","rise":"3.86%","time":"00:15","volumn":"83.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"42.57","rise":"3.96%","time":"00:20","volumn":"107.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"42.56","rise":"3.93%","time":"00:25","volumn":"136.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"42.47","rise":"3.71%","time":"00:30","volumn":"143.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"42.43","rise":"3.61%","time":"00:35","volumn":"96.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"42.42","rise":"3.59%","time":"00:40","volumn":"60.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"42.39","rise":"3.51%","time":"00:45","volumn":"79.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"42.39","rise":"3.52%","time":"00:50","volumn":"58.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"42.32","rise":"3.35%","time":"00:55","volumn":"74.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"42.38","rise":"3.49%","time":"01:00","volumn":"102.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"42.33","rise":"3.37%","time":"01:05","volumn":"111.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"42.33","rise":"3.36%","time":"01:10","volumn":"66.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"42.32","rise":"3.34%","time":"01:15","volumn":"165.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"42.25","rise":"3.17%","time":"01:20","volumn":"122.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"42.25","rise":"3.17%","time":"01:25","volumn":"79.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"42.22","rise":"3.10%","time":"01:30","volumn":"103.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"42.32","rise":"3.35%","time":"01:35","volumn":"131.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"42.36","rise":"3.44%","time":"01:40","volumn":"103.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"42.37","rise":"3.47%","time":"01:45","volumn":"76.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"42.28","rise":"3.25%","time":"01:50","volumn":"134.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"42.30","rise":"3.31%","time":"01:55","volumn":"80.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"42.27","rise":"3.22%","time":"02:00","volumn":"71.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"42.34","rise":"3.39%","time":"02:05","volumn":"93.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"42.23","rise":"3.13%","time":"02:10","volumn":"71.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"42.28","rise":"3.25%","time":"02:15","volumn":"42.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"42.26","rise":"3.20%","time":"02:20","volumn":"101.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"42.27","rise":"3.22%","time":"02:25","volumn":"148.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"42.29","rise":"3.27%","time":"02:30","volumn":"53.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"42.20","rise":"3.05%","time":"02:35","volumn":"112.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"42.25","rise":"3.17%","time":"02:40","volumn":"90.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"42.25","rise":"3.17%","time":"02:45","volumn":"91.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"42.23","rise":"3.11%","time":"02:50","volumn":"109.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"42.25","rise":"3.17%","time":"02:55","volumn":"119.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"42.30","rise":"3.30%","time":"03:00","volumn":"135.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"42.27","rise":"3.22%","time":"03:05","volumn":"94.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"42.32","rise":"3.35%","time":"03:10","volumn":"137.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"42.24","rise":"3.15%","time":"03:15","volumn":"189.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"42.24","rise":"3.15%","time":"03:20","volumn":"202.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"42.31","rise":"3.32%","time":"03:25","volumn":"162.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"42.27","rise":"3.23%","time":"03:30","volumn":"228.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"42.27","rise":"3.22%","time":"03:35","volumn":"154.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"42.31","rise":"3.32%","time":"03:40","volumn":"231.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"42.34","rise":"3.38%","time":"03:45","volumn":"360.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"42.30","rise":"3.30%","time":"03:50","volumn":"436.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"42.12","rise":"2.86%","time":"03:55","volumn":"797.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"41.98","rise":"2.52%","time":"04:00","volumn":"1.56\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"41.45","rise":"1.22%","time":"21:35","volumn":"190.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"41.56","rise":"1.49%","time":"21:40","volumn":"46.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"41.55","rise":"1.47%","time":"21:45","volumn":"67.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"41.61","rise":"1.61%","time":"21:50","volumn":"102.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"41.65","rise":"1.70%","time":"21:55","volumn":"94.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"41.70","rise":"1.83%","time":"22:00","volumn":"123.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"41.55","rise":"1.47%","time":"22:05","volumn":"79.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"41.48","rise":"1.28%","time":"22:10","volumn":"144.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"41.48","rise":"1.31%","time":"22:15","volumn":"67.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"41.41","rise":"1.14%","time":"22:20","volumn":"176.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"41.49","rise":"1.32%","time":"22:25","volumn":"133.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"41.47","rise":"1.26%","time":"22:30","volumn":"64.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"41.37","rise":"1.03%","time":"22:35","volumn":"189.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"41.38","rise":"1.06%","time":"22:40","volumn":"85.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"41.54","rise":"1.44%","time":"22:45","volumn":"353.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"41.58","rise":"1.54%","time":"22:50","volumn":"135.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"41.59","rise":"1.56%","time":"22:55","volumn":"51.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"41.64","rise":"1.68%","time":"23:00","volumn":"88.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"41.63","rise":"1.66%","time":"23:05","volumn":"77.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"41.62","rise":"1.64%","time":"23:10","volumn":"92.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"41.61","rise":"1.61%","time":"23:15","volumn":"112.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"41.61","rise":"1.61%","time":"23:20","volumn":"177.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"41.64","rise":"1.68%","time":"23:25","volumn":"508.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"41.68","rise":"1.78%","time":"23:30","volumn":"100.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"41.71","rise":"1.86%","time":"23:35","volumn":"102.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"41.69","rise":"1.81%","time":"23:40","volumn":"200.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"41.70","rise":"1.83%","time":"23:45","volumn":"82.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"41.66","rise":"1.75%","time":"23:50","volumn":"95.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"41.70","rise":"1.83%","time":"23:55","volumn":"59.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"41.74","rise":"1.93%","time":"00:00","volumn":"76.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"41.73","rise":"1.90%","time":"00:05","volumn":"43.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"41.75","rise":"1.95%","time":"00:10","volumn":"75.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"41.74","rise":"1.93%","time":"00:15","volumn":"30.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"41.74","rise":"1.93%","time":"00:20","volumn":"81.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"41.75","rise":"1.95%","time":"00:25","volumn":"82.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"41.77","rise":"2.00%","time":"00:30","volumn":"87.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"41.71","rise":"1.86%","time":"00:35","volumn":"123.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"41.68","rise":"1.78%","time":"00:40","volumn":"102.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"41.70","rise":"1.84%","time":"00:45","volumn":"47.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"41.74","rise":"1.93%","time":"00:50","volumn":"70.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"41.75","rise":"1.95%","time":"00:55","volumn":"56.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"41.78","rise":"2.03%","time":"01:00","volumn":"76.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"41.76","rise":"1.98%","time":"01:05","volumn":"50.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"41.76","rise":"1.98%","time":"01:10","volumn":"59.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"41.76","rise":"1.98%","time":"01:15","volumn":"48.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"41.71","rise":"1.86%","time":"01:20","volumn":"91.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"41.70","rise":"1.84%","time":"01:25","volumn":"53.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"41.73","rise":"1.92%","time":"01:30","volumn":"105.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"41.76","rise":"1.98%","time":"01:35","volumn":"40.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"41.78","rise":"2.03%","time":"01:40","volumn":"130.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"41.77","rise":"1.99%","time":"01:45","volumn":"88.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"41.75","rise":"1.95%","time":"01:50","volumn":"30.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"41.77","rise":"2.00%","time":"01:55","volumn":"141.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"41.78","rise":"2.03%","time":"02:00","volumn":"39.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"41.81","rise":"2.10%","time":"02:05","volumn":"64.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"41.79","rise":"2.05%","time":"02:10","volumn":"120.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"41.79","rise":"2.05%","time":"02:15","volumn":"71.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"41.76","rise":"1.98%","time":"02:20","volumn":"206.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"41.71","rise":"1.86%","time":"02:25","volumn":"110.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"41.72","rise":"1.88%","time":"02:30","volumn":"96.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"41.76","rise":"1.98%","time":"02:35","volumn":"76.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"41.79","rise":"2.05%","time":"02:40","volumn":"134.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"41.72","rise":"1.88%","time":"02:45","volumn":"116.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"41.69","rise":"1.81%","time":"02:50","volumn":"58.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"41.64","rise":"1.68%","time":"02:55","volumn":"167.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"41.67","rise":"1.76%","time":"03:00","volumn":"113.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"41.70","rise":"1.83%","time":"03:05","volumn":"126.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"41.60","rise":"1.59%","time":"03:10","volumn":"298.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"41.56","rise":"1.49%","time":"03:15","volumn":"139.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"41.60","rise":"1.59%","time":"03:20","volumn":"186.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"41.59","rise":"1.56%","time":"03:25","volumn":"197.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"41.54","rise":"1.44%","time":"03:30","volumn":"380.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"41.56","rise":"1.49%","time":"03:35","volumn":"330.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"41.56","rise":"1.49%","time":"03:40","volumn":"471.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"41.59","rise":"1.56%","time":"03:45","volumn":"292.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"41.55","rise":"1.47%","time":"03:50","volumn":"368.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"41.54","rise":"1.44%","time":"03:55","volumn":"1026.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"41.48","rise":"1.29%","time":"04:00","volumn":"3628.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"41.70","rise":"1.83%","time":"21:35","volumn":"188.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"41.73","rise":"1.89%","time":"21:40","volumn":"95.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"41.70","rise":"1.83%","time":"21:45","volumn":"66.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"41.77","rise":"2.00%","time":"21:50","volumn":"60.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"41.80","rise":"2.08%","time":"21:55","volumn":"70.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"41.94","rise":"2.41%","time":"22:00","volumn":"59.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"42.01","rise":"2.59%","time":"22:05","volumn":"110.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"42.01","rise":"2.59%","time":"22:10","volumn":"96.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"41.85","rise":"2.20%","time":"22:15","volumn":"216.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"41.92","rise":"2.38%","time":"22:20","volumn":"83.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"41.96","rise":"2.47%","time":"22:25","volumn":"193.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"42.07","rise":"2.74%","time":"22:30","volumn":"242.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"42.06","rise":"2.71%","time":"22:35","volumn":"24.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"42.08","rise":"2.76%","time":"22:40","volumn":"87.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"42.07","rise":"2.74%","time":"22:45","volumn":"64.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"42.08","rise":"2.76%","time":"22:50","volumn":"62.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"42.12","rise":"2.86%","time":"22:55","volumn":"105.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"42.13","rise":"2.88%","time":"23:00","volumn":"69.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"42.20","rise":"3.05%","time":"23:05","volumn":"35.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"42.25","rise":"3.17%","time":"23:10","volumn":"104.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"42.23","rise":"3.12%","time":"23:15","volumn":"49.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"42.17","rise":"2.98%","time":"23:20","volumn":"97.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"42.16","rise":"2.95%","time":"23:25","volumn":"165.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"42.17","rise":"2.98%","time":"23:30","volumn":"64.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"42.16","rise":"2.95%","time":"23:35","volumn":"40.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"42.08","rise":"2.76%","time":"23:40","volumn":"88.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"42.08","rise":"2.76%","time":"23:45","volumn":"207.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"42.12","rise":"2.86%","time":"23:50","volumn":"58.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"42.11","rise":"2.83%","time":"23:55","volumn":"55.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"42.08","rise":"2.76%","time":"00:00","volumn":"82.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"42.05","rise":"2.69%","time":"00:05","volumn":"56.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"42.03","rise":"2.64%","time":"00:10","volumn":"65.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"42.02","rise":"2.61%","time":"00:15","volumn":"24.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"42.03","rise":"2.64%","time":"00:20","volumn":"181.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"42.02","rise":"2.61%","time":"00:25","volumn":"67.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"42.00","rise":"2.56%","time":"00:30","volumn":"49.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"42.01","rise":"2.59%","time":"00:35","volumn":"62.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"42.05","rise":"2.69%","time":"00:40","volumn":"69.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"42.07","rise":"2.74%","time":"00:45","volumn":"57.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"42.07","rise":"2.74%","time":"00:50","volumn":"58.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"42.11","rise":"2.83%","time":"00:55","volumn":"62.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"42.09","rise":"2.78%","time":"01:00","volumn":"62.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"42.13","rise":"2.88%","time":"01:05","volumn":"101.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"42.10","rise":"2.81%","time":"01:10","volumn":"23.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"42.09","rise":"2.79%","time":"01:15","volumn":"41.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"42.05","rise":"2.69%","time":"01:20","volumn":"83.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"42.03","rise":"2.64%","time":"01:25","volumn":"52.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"42.09","rise":"2.78%","time":"01:30","volumn":"30.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"42.07","rise":"2.74%","time":"01:35","volumn":"53.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"42.09","rise":"2.78%","time":"01:40","volumn":"29.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"42.13","rise":"2.88%","time":"01:45","volumn":"89.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"42.14","rise":"2.91%","time":"01:50","volumn":"50.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"42.17","rise":"2.98%","time":"01:55","volumn":"76.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"42.17","rise":"2.98%","time":"02:00","volumn":"56.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"42.21","rise":"3.07%","time":"02:05","volumn":"102.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"42.21","rise":"3.08%","time":"02:10","volumn":"34.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"42.20","rise":"3.05%","time":"02:15","volumn":"104.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"42.17","rise":"2.98%","time":"02:20","volumn":"228.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"42.19","rise":"3.03%","time":"02:25","volumn":"42.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"42.20","rise":"3.05%","time":"02:30","volumn":"124.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"42.23","rise":"3.13%","time":"02:35","volumn":"64.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"42.25","rise":"3.17%","time":"02:40","volumn":"331.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"42.19","rise":"3.03%","time":"02:45","volumn":"49.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"42.17","rise":"2.98%","time":"02:50","volumn":"63.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"42.21","rise":"3.08%","time":"02:55","volumn":"82.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"42.23","rise":"3.11%","time":"03:00","volumn":"82.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"42.22","rise":"3.09%","time":"03:05","volumn":"62.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"42.30","rise":"3.30%","time":"03:10","volumn":"186.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"42.31","rise":"3.32%","time":"03:15","volumn":"126.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"42.20","rise":"3.05%","time":"03:20","volumn":"204.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"42.27","rise":"3.22%","time":"03:25","volumn":"122.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"42.28","rise":"3.25%","time":"03:30","volumn":"137.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"42.30","rise":"3.30%","time":"03:35","volumn":"239.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"42.36","rise":"3.44%","time":"03:40","volumn":"211.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"42.40","rise":"3.54%","time":"03:45","volumn":"166.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"42.37","rise":"3.47%","time":"03:50","volumn":"236.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"42.39","rise":"3.52%","time":"03:55","volumn":"310.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"42.37","rise":"3.47%","time":"04:00","volumn":"4130.00"}],"points":"330"},"index":[{"name":"\u9053\u743c\u65af","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_DIA.html?from=360search","point":"395.14","ratio":"0.29%"},{"name":"\u6807\u666e500","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_SPY.html?from=360search","point":"520.86","ratio":"0.13%"},{"name":"\u7eb3\u65af\u8fbe\u514b","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/NASDAQ_QQQ.html?from=360search","point":"442.06","ratio":"0.24%"}],"marketCapitalization":"152.95\u4ebf","maxPrice":"42.91","minPrice":"42.34","monthlyTendency":{"cx":{"o":["2024\/04\/12","2024\/05\/09"]},"cy":{"o":["46.33","44.89","43.45","42.02","40.58"]},"cyrate":{"o":["1.18%","-1.96%","-5.10%","-8.24%","-11.38%"]},"p":[{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"45.79","rise":"0","time":"04\/12","volumn":"2.86\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"45.27","rise":"-1.14%","time":"04\/15","volumn":"1.48\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"45.06","rise":"-1.59%","time":"04\/16","volumn":"1.96\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"44.63","rise":"-2.53%","time":"04\/17","volumn":"1.30\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"43.68","rise":"-4.61%","time":"04\/18","volumn":"2.78\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"44.08","rise":"-3.73%","time":"04\/19","volumn":"2.71\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"45.20","rise":"-1.29%","time":"04\/22","volumn":"1.78\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"46.33","rise":"1.18%","time":"04\/23","volumn":"1.15\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"46.12","rise":"0.72%","time":"04\/24","volumn":"1.40\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"45.62","rise":"-0.37%","time":"04\/25","volumn":"1.46\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"46.11","rise":"0.70%","time":"04\/26","volumn":"7889.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"46.31","rise":"1.14%","time":"04\/29","volumn":"1.80\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"44.80","rise":"-2.16%","time":"04\/30","volumn":"1.93\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"40.97","rise":"-10.53%","time":"05\/01","volumn":"6.03\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"40.58","rise":"-11.38%","time":"05\/02","volumn":"3.10\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"41.06","rise":"-10.33%","time":"05\/03","volumn":"2.77\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"41.99","rise":"-8.30%","time":"05\/06","volumn":"1.78\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"41.98","rise":"-8.32%","time":"05\/07","volumn":"2.66\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"41.48","rise":"-9.41%","time":"05\/08","volumn":"1.44\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"42.37","rise":"-7.47%","time":"05\/09","volumn":"1.19\u4e07"}],"points":"20"},"open":"42.68","priceChangeRatio":"0.31%","provider":"\u4e5d\u65b9\u667a\u6295","showurl":"9fzt.com","status":"2","stockName":"\u51ef\u96f7\u96c6\u56e2","timeChart":{"cx":{"o":["22:30","23:00","00:30","02:00","05:00"]},"cy":{"o":["42.87","42.74","42.60","42.47","42.34"]},"cyrate":{"o":["1.18%","0.86%","0.55%","0.23%","-0.08%"]},"p":[{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"42.87","rise":"1.18%","time":"21:31","volumn":"202.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"42.70","rise":"0.78%","time":"21:32","volumn":"305.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"42.67","rise":"0.71%","time":"21:33","volumn":"313.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"42.64","rise":"0.64%","time":"21:34","volumn":"314.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"42.74","rise":"0.87%","time":"21:35","volumn":"334.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"42.64","rise":"0.64%","time":"21:36","volumn":"368.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"42.72","rise":"0.83%","time":"21:37","volumn":"402.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"42.66","rise":"0.68%","time":"21:38","volumn":"422.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"42.66","rise":"0.70%","time":"21:39","volumn":"436.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"42.67","rise":"0.71%","time":"21:40","volumn":"447.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"42.66","rise":"0.70%","time":"21:41","volumn":"452.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"42.66","rise":"0.67%","time":"21:42","volumn":"466.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"42.66","rise":"0.70%","time":"21:43","volumn":"476.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"42.66","rise":"0.70%","time":"21:44","volumn":"479.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"42.61","rise":"0.57%","time":"21:45","volumn":"500.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"42.60","rise":"0.54%","time":"21:46","volumn":"532.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"42.62","rise":"0.60%","time":"21:47","volumn":"548.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"42.60","rise":"0.54%","time":"21:48","volumn":"557.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"42.63","rise":"0.63%","time":"21:49","volumn":"571.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"42.70","rise":"0.77%","time":"21:50","volumn":"578.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"42.69","rise":"0.76%","time":"21:51","volumn":"612.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"42.61","rise":"0.57%","time":"21:52","volumn":"619.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"42.58","rise":"0.50%","time":"21:53","volumn":"645.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"42.55","rise":"0.42%","time":"21:54","volumn":"654.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"42.60","rise":"0.54%","time":"21:55","volumn":"666.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"42.62","rise":"0.59%","time":"21:56","volumn":"671.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"42.62","rise":"0.59%","time":"21:57","volumn":"706.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"42.57","rise":"0.47%","time":"21:58","volumn":"716.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"42.50","rise":"0.31%","time":"21:59","volumn":"732.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"42.57","rise":"0.47%","time":"22:00","volumn":"788.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"42.44","rise":"0.17%","time":"22:01","volumn":"797.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"42.34","rise":"-0.08%","time":"22:02","volumn":"814.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"42.38","rise":"0.02%","time":"22:03","volumn":"820.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"42.40","rise":"0.07%","time":"22:04","volumn":"1020.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"42.40","rise":"0.07%","time":"22:05","volumn":"1024.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"42.44","rise":"0.17%","time":"22:06","volumn":"1039.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"42.44","rise":"0.15%","time":"22:07","volumn":"1054.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"42.43","rise":"0.14%","time":"22:08","volumn":"1066.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"42.45","rise":"0.19%","time":"22:09","volumn":"1069.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"42.45","rise":"0.19%","time":"22:10","volumn":"1077.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"42.45","rise":"0.19%","time":"22:11","volumn":"1087.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"42.41","rise":"0.09%","time":"22:12","volumn":"1106.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"42.41","rise":"0.09%","time":"22:13","volumn":"1142.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"42.39","rise":"0.06%","time":"22:14","volumn":"1149.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"42.43","rise":"0.14%","time":"22:15","volumn":"1171.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"42.46","rise":"0.21%","time":"22:16","volumn":"1192.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"42.47","rise":"0.24%","time":"22:17","volumn":"1205.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"42.46","rise":"0.21%","time":"22:18","volumn":"1224.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"42.46","rise":"0.21%","time":"22:19","volumn":"1229.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"42.44","rise":"0.17%","time":"22:20","volumn":"1295.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"42.43","rise":"0.15%","time":"22:21","volumn":"1304.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"42.47","rise":"0.24%","time":"22:22","volumn":"1478.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"42.47","rise":"0.24%","time":"22:23","volumn":"1485.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"42.47","rise":"0.24%","time":"22:24","volumn":"1502.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"42.47","rise":"0.24%","time":"22:25","volumn":"1506.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"42.49","rise":"0.28%","time":"22:26","volumn":"1510.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"42.49","rise":"0.28%","time":"22:27","volumn":"1513.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"42.48","rise":"0.26%","time":"22:28","volumn":"1530.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"42.45","rise":"0.19%","time":"22:29","volumn":"1535.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"42.44","rise":"0.17%","time":"22:30","volumn":"1537.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"42.41","rise":"0.08%","time":"22:31","volumn":"1554.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"42.41","rise":"0.08%","time":"22:32","volumn":"1559.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"42.47","rise":"0.22%","time":"22:33","volumn":"1567.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"42.48","rise":"0.26%","time":"22:34","volumn":"1571.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"42.46","rise":"0.21%","time":"22:35","volumn":"1579.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"42.46","rise":"0.21%","time":"22:36","volumn":"1583.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"42.49","rise":"0.28%","time":"22:37","volumn":"1600.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"42.49","rise":"0.28%","time":"22:38","volumn":"1628.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"42.52","rise":"0.35%","time":"22:39","volumn":"1655.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"42.52","rise":"0.35%","time":"22:40","volumn":"1658.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"42.56","rise":"0.46%","time":"22:41","volumn":"1671.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"42.60","rise":"0.54%","time":"22:42","volumn":"1675.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"42.60","rise":"0.54%","time":"22:43","volumn":"1678.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"42.58","rise":"0.50%","time":"22:44","volumn":"1702.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"42.58","rise":"0.50%","time":"22:45","volumn":"1725.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"42.62","rise":"0.59%","time":"22:46","volumn":"1744.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"42.58","rise":"0.50%","time":"22:47","volumn":"1769.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"42.65","rise":"0.66%","time":"22:48","volumn":"1781.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"42.66","rise":"0.68%","time":"22:49","volumn":"1787.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"42.66","rise":"0.68%","time":"22:50","volumn":"1791.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"42.62","rise":"0.60%","time":"22:51","volumn":"1793.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"42.61","rise":"0.57%","time":"22:52","volumn":"1802.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"42.56","rise":"0.45%","time":"22:53","volumn":"1811.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"42.50","rise":"0.31%","time":"22:54","volumn":"1821.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"42.45","rise":"0.19%","time":"22:55","volumn":"1829.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"42.44","rise":"0.17%","time":"22:56","volumn":"1855.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"42.45","rise":"0.19%","time":"22:57","volumn":"1861.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"42.50","rise":"0.31%","time":"22:58","volumn":"1866.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"42.50","rise":"0.31%","time":"22:59","volumn":"1868.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"42.50","rise":"0.31%","time":"23:00","volumn":"1884.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"42.49","rise":"0.28%","time":"23:01","volumn":"1890.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"42.52","rise":"0.35%","time":"23:02","volumn":"1909.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"42.52","rise":"0.35%","time":"23:03","volumn":"1926.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"42.51","rise":"0.33%","time":"23:04","volumn":"1935.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"42.52","rise":"0.34%","time":"23:05","volumn":"1941.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"42.52","rise":"0.34%","time":"23:06","volumn":"1954.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"42.52","rise":"0.34%","time":"23:07","volumn":"1957.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"42.49","rise":"0.28%","time":"23:08","volumn":"1965.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"42.46","rise":"0.21%","time":"23:09","volumn":"1977.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"42.49","rise":"0.28%","time":"23:10","volumn":"2005.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"42.46","rise":"0.21%","time":"23:11","volumn":"2020.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"42.51","rise":"0.33%","time":"23:12","volumn":"2041.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"42.51","rise":"0.33%","time":"23:13","volumn":"2060.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"42.54","rise":"0.40%","time":"23:14","volumn":"2072.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"42.55","rise":"0.41%","time":"23:15","volumn":"2075.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"42.57","rise":"0.47%","time":"23:16","volumn":"2087.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"42.56","rise":"0.45%","time":"23:17","volumn":"2094.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"42.54","rise":"0.40%","time":"23:18","volumn":"2106.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"42.52","rise":"0.35%","time":"23:19","volumn":"2124.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"42.51","rise":"0.33%","time":"23:20","volumn":"2150.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"42.51","rise":"0.33%","time":"23:21","volumn":"2151.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"42.54","rise":"0.40%","time":"23:22","volumn":"2172.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"42.54","rise":"0.40%","time":"23:23","volumn":"2203.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"42.52","rise":"0.37%","time":"23:24","volumn":"2211.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"42.50","rise":"0.31%","time":"23:25","volumn":"2221.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"42.51","rise":"0.33%","time":"23:26","volumn":"2246.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"42.51","rise":"0.32%","time":"23:27","volumn":"2264.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"42.51","rise":"0.32%","time":"23:28","volumn":"2264.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"42.52","rise":"0.36%","time":"23:29","volumn":"2274.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"42.55","rise":"0.42%","time":"23:30","volumn":"2288.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"42.51","rise":"0.33%","time":"23:31","volumn":"2314.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"42.49","rise":"0.28%","time":"23:32","volumn":"2340.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"42.45","rise":"0.19%","time":"23:33","volumn":"2353.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"42.47","rise":"0.24%","time":"23:34","volumn":"2397.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"42.46","rise":"0.21%","time":"23:35","volumn":"2413.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"42.46","rise":"0.21%","time":"23:36","volumn":"2415.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"42.49","rise":"0.29%","time":"23:37","volumn":"2452.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"42.47","rise":"0.24%","time":"23:38","volumn":"2513.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"42.49","rise":"0.28%","time":"23:39","volumn":"2590.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"42.48","rise":"0.26%","time":"23:40","volumn":"2628.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"42.47","rise":"0.24%","time":"23:41","volumn":"2636.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"42.47","rise":"0.24%","time":"23:42","volumn":"2642.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"42.46","rise":"0.21%","time":"23:43","volumn":"2661.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"42.43","rise":"0.14%","time":"23:44","volumn":"2679.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"42.39","rise":"0.05%","time":"23:45","volumn":"2714.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"42.40","rise":"0.07%","time":"23:46","volumn":"2732.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"42.40","rise":"0.07%","time":"23:47","volumn":"2745.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"42.40","rise":"0.07%","time":"23:48","volumn":"2747.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"42.41","rise":"0.09%","time":"23:49","volumn":"2768.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"42.41","rise":"0.09%","time":"23:50","volumn":"2768.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"42.41","rise":"0.09%","time":"23:51","volumn":"2768.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"42.42","rise":"0.13%","time":"23:52","volumn":"2794.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"42.43","rise":"0.14%","time":"23:53","volumn":"2798.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"42.44","rise":"0.17%","time":"23:54","volumn":"2804.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"42.44","rise":"0.17%","time":"23:55","volumn":"2814.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"42.45","rise":"0.19%","time":"23:56","volumn":"2839.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"42.45","rise":"0.19%","time":"23:57","volumn":"2839.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"42.50","rise":"0.31%","time":"23:58","volumn":"2886.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"42.50","rise":"0.31%","time":"23:59","volumn":"2890.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"42.49","rise":"0.28%","time":"00:00","volumn":"2909.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"42.49","rise":"0.28%","time":"00:01","volumn":"2929.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"42.46","rise":"0.21%","time":"00:02","volumn":"2947.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"42.48","rise":"0.26%","time":"00:03","volumn":"2983.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"42.48","rise":"0.26%","time":"00:04","volumn":"2996.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"42.44","rise":"0.17%","time":"00:05","volumn":"3021.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"42.43","rise":"0.14%","time":"00:06","volumn":"3027.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"42.43","rise":"0.14%","time":"00:07","volumn":"3040.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"42.43","rise":"0.14%","time":"00:08","volumn":"3049.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"42.46","rise":"0.21%","time":"00:09","volumn":"3101.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"42.45","rise":"0.19%","time":"00:10","volumn":"3104.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"42.45","rise":"0.19%","time":"00:11","volumn":"3106.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"42.44","rise":"0.17%","time":"00:12","volumn":"3122.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"42.46","rise":"0.22%","time":"00:13","volumn":"3146.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"42.49","rise":"0.28%","time":"00:14","volumn":"3181.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"42.48","rise":"0.26%","time":"00:15","volumn":"3196.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"42.49","rise":"0.28%","time":"00:16","volumn":"3223.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"42.47","rise":"0.24%","time":"00:17","volumn":"3242.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"42.48","rise":"0.26%","time":"00:18","volumn":"3266.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"42.47","rise":"0.24%","time":"00:19","volumn":"3270.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"42.47","rise":"0.24%","time":"00:20","volumn":"3277.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"42.46","rise":"0.21%","time":"00:21","volumn":"3299.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"42.45","rise":"0.19%","time":"00:22","volumn":"3321.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"42.46","rise":"0.21%","time":"00:23","volumn":"3386.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"42.46","rise":"0.21%","time":"00:24","volumn":"3413.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"42.47","rise":"0.24%","time":"00:25","volumn":"3420.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"42.46","rise":"0.21%","time":"00:26","volumn":"3428.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"42.40","rise":"0.07%","time":"00:27","volumn":"3504.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"42.44","rise":"0.15%","time":"00:28","volumn":"3558.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"42.42","rise":"0.12%","time":"00:29","volumn":"3571.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"42.41","rise":"0.09%","time":"00:30","volumn":"3606.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"42.48","rise":"0.26%","time":"00:31","volumn":"3637.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"42.48","rise":"0.26%","time":"00:32","volumn":"3637.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"42.47","rise":"0.24%","time":"00:33","volumn":"3650.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"42.46","rise":"0.21%","time":"00:34","volumn":"3658.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"42.46","rise":"0.21%","time":"00:35","volumn":"3659.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"42.47","rise":"0.23%","time":"00:36","volumn":"3683.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"42.47","rise":"0.23%","time":"00:37","volumn":"3686.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"42.49","rise":"0.28%","time":"00:38","volumn":"3739.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"42.48","rise":"0.26%","time":"00:39","volumn":"3745.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"42.46","rise":"0.21%","time":"00:40","volumn":"3763.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"42.48","rise":"0.26%","time":"00:41","volumn":"3775.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"42.48","rise":"0.26%","time":"00:42","volumn":"3775.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"42.48","rise":"0.26%","time":"00:43","volumn":"3782.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"42.52","rise":"0.35%","time":"00:44","volumn":"3801.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"42.53","rise":"0.38%","time":"00:45","volumn":"3807.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"42.54","rise":"0.40%","time":"00:46","volumn":"3809.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"42.54","rise":"0.40%","time":"00:47","volumn":"3809.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"42.52","rise":"0.35%","time":"00:48","volumn":"3821.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"42.56","rise":"0.45%","time":"00:49","volumn":"3844.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"42.55","rise":"0.42%","time":"00:50","volumn":"3851.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"42.54","rise":"0.40%","time":"00:51","volumn":"3864.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"42.53","rise":"0.38%","time":"00:52","volumn":"3877.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"42.53","rise":"0.38%","time":"00:53","volumn":"3879.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"42.53","rise":"0.38%","time":"00:54","volumn":"3885.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"42.53","rise":"0.38%","time":"00:55","volumn":"3893.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"42.52","rise":"0.35%","time":"00:56","volumn":"3902.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"42.53","rise":"0.38%","time":"00:57","volumn":"3911.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"42.53","rise":"0.38%","time":"00:58","volumn":"3914.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"42.53","rise":"0.38%","time":"00:59","volumn":"3920.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"42.54","rise":"0.40%","time":"01:00","volumn":"5299.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"42.55","rise":"0.42%","time":"01:01","volumn":"5300.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"42.55","rise":"0.42%","time":"01:02","volumn":"5303.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"42.54","rise":"0.40%","time":"01:03","volumn":"5314.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"42.48","rise":"0.26%","time":"01:04","volumn":"5352.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"42.44","rise":"0.17%","time":"01:05","volumn":"5384.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"42.44","rise":"0.17%","time":"01:06","volumn":"5385.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"42.43","rise":"0.14%","time":"01:07","volumn":"5389.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"42.41","rise":"0.09%","time":"01:08","volumn":"5401.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"42.42","rise":"0.12%","time":"01:09","volumn":"5423.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"42.42","rise":"0.13%","time":"01:10","volumn":"5450.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"42.42","rise":"0.13%","time":"01:11","volumn":"5468.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"42.39","rise":"0.05%","time":"01:12","volumn":"5634.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"42.43","rise":"0.14%","time":"01:13","volumn":"5689.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"42.43","rise":"0.14%","time":"01:14","volumn":"5710.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"42.43","rise":"0.14%","time":"01:15","volumn":"5717.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"42.46","rise":"0.21%","time":"01:16","volumn":"5732.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"42.47","rise":"0.23%","time":"01:17","volumn":"5757.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"42.47","rise":"0.23%","time":"01:18","volumn":"5761.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"42.47","rise":"0.23%","time":"01:19","volumn":"5762.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"42.47","rise":"0.24%","time":"01:20","volumn":"5768.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"42.49","rise":"0.28%","time":"01:21","volumn":"5807.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"42.49","rise":"0.28%","time":"01:22","volumn":"5814.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"42.46","rise":"0.21%","time":"01:23","volumn":"5840.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"42.46","rise":"0.21%","time":"01:24","volumn":"5842.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"42.44","rise":"0.17%","time":"01:25","volumn":"5847.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"42.45","rise":"0.19%","time":"01:26","volumn":"5855.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"42.47","rise":"0.24%","time":"01:27","volumn":"5893.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"42.47","rise":"0.24%","time":"01:28","volumn":"5895.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"42.47","rise":"0.24%","time":"01:29","volumn":"5898.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"42.45","rise":"0.18%","time":"01:30","volumn":"5907.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"42.45","rise":"0.18%","time":"01:31","volumn":"5909.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"42.45","rise":"0.18%","time":"01:32","volumn":"5913.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"42.43","rise":"0.14%","time":"01:33","volumn":"5923.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"42.45","rise":"0.19%","time":"01:34","volumn":"5939.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"42.46","rise":"0.21%","time":"01:35","volumn":"5964.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"42.49","rise":"0.28%","time":"01:36","volumn":"5985.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"42.49","rise":"0.28%","time":"01:37","volumn":"6008.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"42.48","rise":"0.26%","time":"01:38","volumn":"6025.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"42.49","rise":"0.28%","time":"01:39","volumn":"6030.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"42.52","rise":"0.35%","time":"01:40","volumn":"6073.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"42.52","rise":"0.35%","time":"01:41","volumn":"6079.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"42.52","rise":"0.35%","time":"01:42","volumn":"6083.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"42.57","rise":"0.47%","time":"01:43","volumn":"6108.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"42.58","rise":"0.50%","time":"01:44","volumn":"6112.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"42.57","rise":"0.47%","time":"01:45","volumn":"6137.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"42.57","rise":"0.47%","time":"01:46","volumn":"6137.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"42.55","rise":"0.42%","time":"01:47","volumn":"6156.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"42.54","rise":"0.40%","time":"01:48","volumn":"6165.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"42.54","rise":"0.40%","time":"01:49","volumn":"6170.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"42.54","rise":"0.40%","time":"01:50","volumn":"6176.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"42.57","rise":"0.47%","time":"01:51","volumn":"6184.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"42.57","rise":"0.47%","time":"01:52","volumn":"6187.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"42.57","rise":"0.47%","time":"01:53","volumn":"6199.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"42.56","rise":"0.45%","time":"01:54","volumn":"6206.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"42.56","rise":"0.45%","time":"01:55","volumn":"6209.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"42.57","rise":"0.47%","time":"01:56","volumn":"6216.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"42.57","rise":"0.47%","time":"01:57","volumn":"6217.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"42.56","rise":"0.45%","time":"01:58","volumn":"6219.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"42.59","rise":"0.51%","time":"01:59","volumn":"6235.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"42.58","rise":"0.50%","time":"02:00","volumn":"6260.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"42.53","rise":"0.39%","time":"02:01","volumn":"6272.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"42.52","rise":"0.35%","time":"02:02","volumn":"6276.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"42.50","rise":"0.31%","time":"02:03","volumn":"6288.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"42.50","rise":"0.31%","time":"02:04","volumn":"6290.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"42.50","rise":"0.31%","time":"02:05","volumn":"6292.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"42.51","rise":"0.33%","time":"02:06","volumn":"6298.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"42.49","rise":"0.28%","time":"02:07","volumn":"6300.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"42.52","rise":"0.35%","time":"02:08","volumn":"6321.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"42.52","rise":"0.35%","time":"02:09","volumn":"6332.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"42.54","rise":"0.40%","time":"02:10","volumn":"6347.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"42.53","rise":"0.38%","time":"02:11","volumn":"6360.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"42.52","rise":"0.36%","time":"02:12","volumn":"6369.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"42.53","rise":"0.38%","time":"02:13","volumn":"6384.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"42.52","rise":"0.35%","time":"02:14","volumn":"6399.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"42.52","rise":"0.35%","time":"02:15","volumn":"6413.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"42.56","rise":"0.45%","time":"02:16","volumn":"6425.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"42.56","rise":"0.45%","time":"02:17","volumn":"6434.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"42.54","rise":"0.40%","time":"02:18","volumn":"6457.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"42.52","rise":"0.35%","time":"02:19","volumn":"6470.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"42.54","rise":"0.40%","time":"02:20","volumn":"6476.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"42.52","rise":"0.35%","time":"02:21","volumn":"6479.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"42.52","rise":"0.35%","time":"02:22","volumn":"6481.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"42.54","rise":"0.40%","time":"02:23","volumn":"6489.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"42.54","rise":"0.40%","time":"02:24","volumn":"6491.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"42.53","rise":"0.38%","time":"02:25","volumn":"6493.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"42.54","rise":"0.40%","time":"02:26","volumn":"6534.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"42.60","rise":"0.55%","time":"02:27","volumn":"6619.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"42.62","rise":"0.59%","time":"02:28","volumn":"6642.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"42.63","rise":"0.61%","time":"02:29","volumn":"6652.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"42.66","rise":"0.68%","time":"02:30","volumn":"6668.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"42.64","rise":"0.64%","time":"02:31","volumn":"6713.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"42.64","rise":"0.64%","time":"02:32","volumn":"6736.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"42.62","rise":"0.59%","time":"02:33","volumn":"6780.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"42.63","rise":"0.61%","time":"02:34","volumn":"6786.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"42.64","rise":"0.64%","time":"02:35","volumn":"6791.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"42.64","rise":"0.64%","time":"02:36","volumn":"6822.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"42.64","rise":"0.64%","time":"02:37","volumn":"6827.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"42.66","rise":"0.68%","time":"02:38","volumn":"6846.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"42.66","rise":"0.68%","time":"02:39","volumn":"6863.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"42.65","rise":"0.66%","time":"02:40","volumn":"6881.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"42.65","rise":"0.66%","time":"02:41","volumn":"6901.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"42.65","rise":"0.66%","time":"02:42","volumn":"6917.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"42.65","rise":"0.66%","time":"02:43","volumn":"6926.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"42.64","rise":"0.64%","time":"02:44","volumn":"6929.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"42.64","rise":"0.64%","time":"02:45","volumn":"6933.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"42.63","rise":"0.61%","time":"02:46","volumn":"6946.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"42.65","rise":"0.66%","time":"02:47","volumn":"6961.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"42.63","rise":"0.61%","time":"02:48","volumn":"6972.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"42.64","rise":"0.64%","time":"02:49","volumn":"6973.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"42.66","rise":"0.68%","time":"02:50","volumn":"7004.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"42.67","rise":"0.71%","time":"02:51","volumn":"7007.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"42.69","rise":"0.76%","time":"02:52","volumn":"7020.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"42.70","rise":"0.78%","time":"02:53","volumn":"7024.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"42.68","rise":"0.73%","time":"02:54","volumn":"7067.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"42.68","rise":"0.73%","time":"02:55","volumn":"7068.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"42.66","rise":"0.68%","time":"02:56","volumn":"7076.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"42.69","rise":"0.76%","time":"02:57","volumn":"7094.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"42.70","rise":"0.78%","time":"02:58","volumn":"7117.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"42.68","rise":"0.73%","time":"02:59","volumn":"7187.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"42.70","rise":"0.78%","time":"03:00","volumn":"7212.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"42.67","rise":"0.71%","time":"03:01","volumn":"7233.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"42.68","rise":"0.73%","time":"03:02","volumn":"7237.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"42.67","rise":"0.71%","time":"03:03","volumn":"7238.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"42.69","rise":"0.76%","time":"03:04","volumn":"7251.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"42.69","rise":"0.76%","time":"03:05","volumn":"7260.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"42.69","rise":"0.76%","time":"03:06","volumn":"7281.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"42.70","rise":"0.78%","time":"03:07","volumn":"7296.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"42.68","rise":"0.73%","time":"03:08","volumn":"7310.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"42.69","rise":"0.75%","time":"03:09","volumn":"7319.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"42.69","rise":"0.76%","time":"03:10","volumn":"7328.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"42.70","rise":"0.78%","time":"03:11","volumn":"7367.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"42.70","rise":"0.78%","time":"03:12","volumn":"7368.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"42.69","rise":"0.76%","time":"03:13","volumn":"7389.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"42.70","rise":"0.78%","time":"03:14","volumn":"7427.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"42.70","rise":"0.78%","time":"03:15","volumn":"7455.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"42.69","rise":"0.76%","time":"03:16","volumn":"7461.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"42.69","rise":"0.76%","time":"03:17","volumn":"7467.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"42.65","rise":"0.66%","time":"03:18","volumn":"7474.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"42.67","rise":"0.71%","time":"03:19","volumn":"7491.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"42.67","rise":"0.71%","time":"03:20","volumn":"7508.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"42.68","rise":"0.73%","time":"03:21","volumn":"7529.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"42.69","rise":"0.76%","time":"03:22","volumn":"7533.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"42.69","rise":"0.76%","time":"03:23","volumn":"7551.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"42.69","rise":"0.76%","time":"03:24","volumn":"7605.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"42.68","rise":"0.73%","time":"03:25","volumn":"7611.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"42.69","rise":"0.74%","time":"03:26","volumn":"7669.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"42.69","rise":"0.76%","time":"03:27","volumn":"7692.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"42.69","rise":"0.74%","time":"03:28","volumn":"7701.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"42.64","rise":"0.64%","time":"03:29","volumn":"7749.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"42.62","rise":"0.59%","time":"03:30","volumn":"7780.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"42.60","rise":"0.55%","time":"03:31","volumn":"7895.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"42.61","rise":"0.57%","time":"03:32","volumn":"7901.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"42.63","rise":"0.61%","time":"03:33","volumn":"7992.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"42.69","rise":"0.76%","time":"03:34","volumn":"8128.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"42.69","rise":"0.75%","time":"03:35","volumn":"8137.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"42.68","rise":"0.73%","time":"03:36","volumn":"8235.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"42.69","rise":"0.74%","time":"03:37","volumn":"8258.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"42.69","rise":"0.74%","time":"03:38","volumn":"8273.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"42.67","rise":"0.72%","time":"03:39","volumn":"8305.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"42.67","rise":"0.72%","time":"03:40","volumn":"8311.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"42.66","rise":"0.68%","time":"03:41","volumn":"8344.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"42.67","rise":"0.71%","time":"03:42","volumn":"8370.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"42.63","rise":"0.61%","time":"03:43","volumn":"8406.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"42.63","rise":"0.61%","time":"03:44","volumn":"8433.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"42.62","rise":"0.59%","time":"03:45","volumn":"8492.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"42.61","rise":"0.57%","time":"03:46","volumn":"8501.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"42.62","rise":"0.58%","time":"03:47","volumn":"8787.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"42.61","rise":"0.57%","time":"03:48","volumn":"9292.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"42.57","rise":"0.47%","time":"03:49","volumn":"9349.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"42.56","rise":"0.45%","time":"03:50","volumn":"9415.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"42.52","rise":"0.34%","time":"03:51","volumn":"9490.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"42.54","rise":"0.40%","time":"03:52","volumn":"9563.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"42.48","rise":"0.26%","time":"03:53","volumn":"9624.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"42.49","rise":"0.28%","time":"03:54","volumn":"9675.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"42.49","rise":"0.28%","time":"03:55","volumn":"9842.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"42.49","rise":"0.30%","time":"03:56","volumn":"9945.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"42.52","rise":"0.35%","time":"03:57","volumn":"1.01\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"42.50","rise":"0.31%","time":"03:58","volumn":"1.01\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"42.50","rise":"0.31%","time":"03:59","volumn":"1.04\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"42.50","rise":"0.31%","time":"04:00","volumn":"1.22\u4e07"}],"points":"330"},"timeZone":"\u5317\u4eac\u65f6\u95f4","title":"\u51ef\u96f7\u96c6\u56e2[CG]\u7f8e\u80a1_\u4e5d\u65b9\u667a\u6295","url":"https:\/\/gmg.9fzt.com\/index\/NASDAQ_CG.html?from=360search","urlWap":"https:\/\/gmg.9fzt.com\/wap\/NASDAQ\/CG.html?from=360search","volume":"122.26\u4e07","yearlyTendency":{"cx":{"o":["2023\/05\/26","2024\/05\/09"]},"cy":{"o":["47.85","42.48","37.11","31.73","26.36"]},"cyrate":{"o":["77.88%","57.91%","37.94%","17.96%","-2.01%"]},"p":[{"date":"2023\/05\/26 \u661f\u671f\u4e94","price":"26.90","rise":"0","time":"05\/26","volumn":"2.36\u4e07"},{"date":"2023\/05\/30 \u661f\u671f\u4e8c","price":"27.10","rise":"0.74%","time":"05\/30","volumn":"2.01\u4e07"},{"date":"2023\/05\/31 \u661f\u671f\u4e09","price":"26.36","rise":"-2.01%","time":"05\/31","volumn":"5.04\u4e07"},{"date":"2023\/06\/01 \u661f\u671f\u56db","price":"27.04","rise":"0.52%","time":"06\/01","volumn":"2.33\u4e07"},{"date":"2023\/06\/02 \u661f\u671f\u4e94","price":"27.74","rise":"3.12%","time":"06\/02","volumn":"2.12\u4e07"},{"date":"2023\/06\/05 \u661f\u671f\u4e00","price":"27.39","rise":"1.82%","time":"06\/05","volumn":"2.21\u4e07"},{"date":"2023\/06\/06 \u661f\u671f\u4e8c","price":"28.16","rise":"4.68%","time":"06\/06","volumn":"2.65\u4e07"},{"date":"2023\/06\/07 \u661f\u671f\u4e09","price":"28.49","rise":"5.91%","time":"06\/07","volumn":"2.41\u4e07"},{"date":"2023\/06\/08 \u661f\u671f\u56db","price":"28.76","rise":"6.91%","time":"06\/08","volumn":"2.38\u4e07"},{"date":"2023\/06\/09 \u661f\u671f\u4e94","price":"29.00","rise":"7.81%","time":"06\/09","volumn":"2.21\u4e07"},{"date":"2023\/06\/12 \u661f\u671f\u4e00","price":"29.27","rise":"8.81%","time":"06\/12","volumn":"2.12\u4e07"},{"date":"2023\/06\/13 \u661f\u671f\u4e8c","price":"29.39","rise":"9.26%","time":"06\/13","volumn":"1.82\u4e07"},{"date":"2023\/06\/14 \u661f\u671f\u4e09","price":"29.58","rise":"9.96%","time":"06\/14","volumn":"2.39\u4e07"},{"date":"2023\/06\/15 \u661f\u671f\u56db","price":"30.56","rise":"13.61%","time":"06\/15","volumn":"3.59\u4e07"},{"date":"2023\/06\/16 \u661f\u671f\u4e94","price":"30.33","rise":"12.75%","time":"06\/16","volumn":"3.51\u4e07"},{"date":"2023\/06\/20 \u661f\u671f\u4e8c","price":"30.32","rise":"12.71%","time":"06\/20","volumn":"2.62\u4e07"},{"date":"2023\/06\/21 \u661f\u671f\u4e09","price":"29.82","rise":"10.86%","time":"06\/21","volumn":"2.57\u4e07"},{"date":"2023\/06\/22 \u661f\u671f\u56db","price":"29.45","rise":"9.48%","time":"06\/22","volumn":"1.94\u4e07"},{"date":"2023\/06\/23 \u661f\u671f\u4e94","price":"28.95","rise":"7.62%","time":"06\/23","volumn":"3.21\u4e07"},{"date":"2023\/06\/26 \u661f\u671f\u4e00","price":"29.36","rise":"9.14%","time":"06\/26","volumn":"1.70\u4e07"},{"date":"2023\/06\/27 \u661f\u671f\u4e8c","price":"29.94","rise":"11.30%","time":"06\/27","volumn":"1.72\u4e07"},{"date":"2023\/06\/28 \u661f\u671f\u4e09","price":"30.15","rise":"12.08%","time":"06\/28","volumn":"1.39\u4e07"},{"date":"2023\/06\/29 \u661f\u671f\u56db","price":"30.65","rise":"13.94%","time":"06\/29","volumn":"2.25\u4e07"},{"date":"2023\/06\/30 \u661f\u671f\u4e94","price":"30.90","rise":"14.87%","time":"06\/30","volumn":"1.75\u4e07"},{"date":"2023\/07\/03 \u661f\u671f\u4e00","price":"31.31","rise":"16.39%","time":"07\/03","volumn":"1.89\u4e07"},{"date":"2023\/07\/05 \u661f\u671f\u4e09","price":"30.73","rise":"14.24%","time":"07\/05","volumn":"2.41\u4e07"},{"date":"2023\/07\/06 \u661f\u671f\u56db","price":"30.16","rise":"12.12%","time":"07\/06","volumn":"2.14\u4e07"},{"date":"2023\/07\/07 \u661f\u671f\u4e94","price":"30.68","rise":"14.05%","time":"07\/07","volumn":"2.37\u4e07"},{"date":"2023\/07\/10 \u661f\u671f\u4e00","price":"30.89","rise":"14.83%","time":"07\/10","volumn":"2.69\u4e07"},{"date":"2023\/07\/11 \u661f\u671f\u4e8c","price":"31.34","rise":"16.51%","time":"07\/11","volumn":"1.89\u4e07"},{"date":"2023\/07\/12 \u661f\u671f\u4e09","price":"32.02","rise":"19.03%","time":"07\/12","volumn":"2.30\u4e07"},{"date":"2023\/07\/13 \u661f\u671f\u56db","price":"33.34","rise":"23.94%","time":"07\/13","volumn":"3.53\u4e07"},{"date":"2023\/07\/14 \u661f\u671f\u4e94","price":"33.02","rise":"22.75%","time":"07\/14","volumn":"2.39\u4e07"},{"date":"2023\/07\/17 \u661f\u671f\u4e00","price":"33.01","rise":"22.71%","time":"07\/17","volumn":"1.72\u4e07"},{"date":"2023\/07\/18 \u661f\u671f\u4e8c","price":"33.78","rise":"25.58%","time":"07\/18","volumn":"1.68\u4e07"},{"date":"2023\/07\/19 \u661f\u671f\u4e09","price":"34.66","rise":"28.85%","time":"07\/19","volumn":"2.55\u4e07"},{"date":"2023\/07\/20 \u661f\u671f\u56db","price":"34.15","rise":"26.95%","time":"07\/20","volumn":"2.19\u4e07"},{"date":"2023\/07\/21 \u661f\u671f\u4e94","price":"33.63","rise":"25.02%","time":"07\/21","volumn":"1.78\u4e07"},{"date":"2023\/07\/24 \u661f\u671f\u4e00","price":"33.46","rise":"24.39%","time":"07\/24","volumn":"3.08\u4e07"},{"date":"2023\/07\/25 \u661f\u671f\u4e8c","price":"33.77","rise":"25.54%","time":"07\/25","volumn":"2.58\u4e07"},{"date":"2023\/07\/26 \u661f\u671f\u4e09","price":"33.91","rise":"26.06%","time":"07\/26","volumn":"1.77\u4e07"},{"date":"2023\/07\/27 \u661f\u671f\u56db","price":"33.24","rise":"23.57%","time":"07\/27","volumn":"2.44\u4e07"},{"date":"2023\/07\/28 \u661f\u671f\u4e94","price":"34.23","rise":"27.25%","time":"07\/28","volumn":"1.85\u4e07"},{"date":"2023\/07\/31 \u661f\u671f\u4e00","price":"34.60","rise":"28.62%","time":"07\/31","volumn":"2.14\u4e07"},{"date":"2023\/08\/01 \u661f\u671f\u4e8c","price":"34.40","rise":"27.88%","time":"08\/01","volumn":"3.30\u4e07"},{"date":"2023\/08\/02 \u661f\u671f\u4e09","price":"31.86","rise":"18.44%","time":"08\/02","volumn":"5.87\u4e07"},{"date":"2023\/08\/03 \u661f\u671f\u56db","price":"30.61","rise":"13.79%","time":"08\/03","volumn":"3.31\u4e07"},{"date":"2023\/08\/04 \u661f\u671f\u4e94","price":"31.15","rise":"15.80%","time":"08\/04","volumn":"2.70\u4e07"},{"date":"2023\/08\/07 \u661f\u671f\u4e00","price":"31.87","rise":"18.48%","time":"08\/07","volumn":"2.61\u4e07"},{"date":"2023\/08\/08 \u661f\u671f\u4e8c","price":"31.05","rise":"15.43%","time":"08\/08","volumn":"3.04\u4e07"},{"date":"2023\/08\/09 \u661f\u671f\u4e09","price":"30.77","rise":"14.39%","time":"08\/09","volumn":"3.11\u4e07"},{"date":"2023\/08\/10 \u661f\u671f\u56db","price":"31.03","rise":"15.35%","time":"08\/10","volumn":"1.84\u4e07"},{"date":"2023\/08\/11 \u661f\u671f\u4e94","price":"30.94","rise":"15.02%","time":"08\/11","volumn":"1.90\u4e07"},{"date":"2023\/08\/14 \u661f\u671f\u4e00","price":"30.67","rise":"14.01%","time":"08\/14","volumn":"1.88\u4e07"},{"date":"2023\/08\/15 \u661f\u671f\u4e8c","price":"29.73","rise":"10.52%","time":"08\/15","volumn":"1.56\u4e07"},{"date":"2023\/08\/16 \u661f\u671f\u4e09","price":"29.09","rise":"8.14%","time":"08\/16","volumn":"2.06\u4e07"},{"date":"2023\/08\/17 \u661f\u671f\u56db","price":"28.72","rise":"6.77%","time":"08\/17","volumn":"2.34\u4e07"},{"date":"2023\/08\/18 \u661f\u671f\u4e94","price":"28.92","rise":"7.51%","time":"08\/18","volumn":"1.38\u4e07"},{"date":"2023\/08\/21 \u661f\u671f\u4e00","price":"28.59","rise":"6.28%","time":"08\/21","volumn":"1.70\u4e07"},{"date":"2023\/08\/22 \u661f\u671f\u4e8c","price":"28.43","rise":"5.69%","time":"08\/22","volumn":"1.77\u4e07"},{"date":"2023\/08\/23 \u661f\u671f\u4e09","price":"29.27","rise":"8.81%","time":"08\/23","volumn":"1.66\u4e07"},{"date":"2023\/08\/24 \u661f\u671f\u56db","price":"29.16","rise":"8.40%","time":"08\/24","volumn":"2.19\u4e07"},{"date":"2023\/08\/25 \u661f\u671f\u4e94","price":"29.28","rise":"8.85%","time":"08\/25","volumn":"1.52\u4e07"},{"date":"2023\/08\/28 \u661f\u671f\u4e00","price":"29.65","rise":"10.22%","time":"08\/28","volumn":"1.69\u4e07"},{"date":"2023\/08\/29 \u661f\u671f\u4e8c","price":"30.88","rise":"14.80%","time":"08\/29","volumn":"2.22\u4e07"},{"date":"2023\/08\/30 \u661f\u671f\u4e09","price":"31.41","rise":"16.77%","time":"08\/30","volumn":"2.97\u4e07"},{"date":"2023\/08\/31 \u661f\u671f\u56db","price":"31.65","rise":"17.66%","time":"08\/31","volumn":"3.67\u4e07"},{"date":"2023\/09\/01 \u661f\u671f\u4e94","price":"31.97","rise":"18.85%","time":"09\/01","volumn":"2.57\u4e07"},{"date":"2023\/09\/05 \u661f\u671f\u4e8c","price":"32.00","rise":"18.96%","time":"09\/05","volumn":"2.09\u4e07"},{"date":"2023\/09\/06 \u661f\u671f\u4e09","price":"31.62","rise":"17.55%","time":"09\/06","volumn":"2.00\u4e07"},{"date":"2023\/09\/07 \u661f\u671f\u56db","price":"31.36","rise":"16.58%","time":"09\/07","volumn":"2.44\u4e07"},{"date":"2023\/09\/08 \u661f\u671f\u4e94","price":"31.65","rise":"17.66%","time":"09\/08","volumn":"1.64\u4e07"},{"date":"2023\/09\/11 \u661f\u671f\u4e00","price":"31.68","rise":"17.77%","time":"09\/11","volumn":"1.59\u4e07"},{"date":"2023\/09\/12 \u661f\u671f\u4e8c","price":"32.16","rise":"19.55%","time":"09\/12","volumn":"1.99\u4e07"},{"date":"2023\/09\/13 \u661f\u671f\u4e09","price":"31.46","rise":"16.95%","time":"09\/13","volumn":"2.53\u4e07"},{"date":"2023\/09\/14 \u661f\u671f\u56db","price":"31.98","rise":"18.88%","time":"09\/14","volumn":"2.39\u4e07"},{"date":"2023\/09\/15 \u661f\u671f\u4e94","price":"32.85","rise":"22.12%","time":"09\/15","volumn":"3.15\u4e07"},{"date":"2023\/09\/18 \u661f\u671f\u4e00","price":"32.28","rise":"20.00%","time":"09\/18","volumn":"1.92\u4e07"},{"date":"2023\/09\/19 \u661f\u671f\u4e8c","price":"31.77","rise":"18.10%","time":"09\/19","volumn":"2.63\u4e07"},{"date":"2023\/09\/20 \u661f\u671f\u4e09","price":"31.27","rise":"16.25%","time":"09\/20","volumn":"2.11\u4e07"},{"date":"2023\/09\/21 \u661f\u671f\u56db","price":"29.77","rise":"10.67%","time":"09\/21","volumn":"2.97\u4e07"},{"date":"2023\/09\/22 \u661f\u671f\u4e94","price":"29.74","rise":"10.56%","time":"09\/22","volumn":"2.03\u4e07"},{"date":"2023\/09\/25 \u661f\u671f\u4e00","price":"29.92","rise":"11.23%","time":"09\/25","volumn":"1.64\u4e07"},{"date":"2023\/09\/26 \u661f\u671f\u4e8c","price":"28.98","rise":"7.73%","time":"09\/26","volumn":"2.53\u4e07"},{"date":"2023\/09\/27 \u661f\u671f\u4e09","price":"28.98","rise":"7.73%","time":"09\/27","volumn":"1.85\u4e07"},{"date":"2023\/09\/28 \u661f\u671f\u56db","price":"29.53","rise":"9.78%","time":"09\/28","volumn":"1.74\u4e07"},{"date":"2023\/09\/29 \u661f\u671f\u4e94","price":"29.46","rise":"9.52%","time":"09\/29","volumn":"1.54\u4e07"},{"date":"2023\/10\/02 \u661f\u671f\u4e00","price":"29.36","rise":"9.14%","time":"10\/02","volumn":"1.56\u4e07"},{"date":"2023\/10\/03 \u661f\u671f\u4e8c","price":"28.85","rise":"7.25%","time":"10\/03","volumn":"2.66\u4e07"},{"date":"2023\/10\/04 \u661f\u671f\u4e09","price":"29.26","rise":"8.77%","time":"10\/04","volumn":"2.23\u4e07"},{"date":"2023\/10\/05 \u661f\u671f\u56db","price":"28.87","rise":"7.32%","time":"10\/05","volumn":"2.53\u4e07"},{"date":"2023\/10\/06 \u661f\u671f\u4e94","price":"28.89","rise":"7.40%","time":"10\/06","volumn":"2.34\u4e07"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"29.02","rise":"7.88%","time":"10\/09","volumn":"1.59\u4e07"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"29.54","rise":"9.81%","time":"10\/10","volumn":"2.03\u4e07"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"29.71","rise":"10.45%","time":"10\/11","volumn":"1.21\u4e07"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"29.07","rise":"8.07%","time":"10\/12","volumn":"1.53\u4e07"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"28.54","rise":"6.10%","time":"10\/13","volumn":"1.26\u4e07"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"29.13","rise":"8.29%","time":"10\/16","volumn":"1.10\u4e07"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"29.38","rise":"9.22%","time":"10\/17","volumn":"2.21\u4e07"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"28.24","rise":"4.98%","time":"10\/18","volumn":"1.93\u4e07"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"26.84","rise":"-0.22%","time":"10\/19","volumn":"3.44\u4e07"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"27.03","rise":"0.48%","time":"10\/20","volumn":"3.71\u4e07"},{"date":"2023\/10\/23 \u661f\u671f\u4e00","price":"27.15","rise":"0.93%","time":"10\/23","volumn":"1.93\u4e07"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"27.56","rise":"2.45%","time":"10\/24","volumn":"2.04\u4e07"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"26.86","rise":"-0.15%","time":"10\/25","volumn":"1.91\u4e07"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"27.15","rise":"0.93%","time":"10\/26","volumn":"1.31\u4e07"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"26.90","rise":"0.00%","time":"10\/27","volumn":"1.20\u4e07"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"27.11","rise":"0.78%","time":"10\/30","volumn":"1.22\u4e07"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"26.84","rise":"-0.22%","time":"10\/31","volumn":"1.58\u4e07"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"26.86","rise":"-0.15%","time":"11\/01","volumn":"2.62\u4e07"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"28.14","rise":"4.61%","time":"11\/02","volumn":"2.61\u4e07"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"28.68","rise":"6.62%","time":"11\/03","volumn":"3.25\u4e07"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"28.22","rise":"4.91%","time":"11\/06","volumn":"2.44\u4e07"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"28.67","rise":"6.58%","time":"11\/07","volumn":"3.71\u4e07"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"29.38","rise":"9.22%","time":"11\/08","volumn":"2.56\u4e07"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"29.23","rise":"8.66%","time":"11\/09","volumn":"2.89\u4e07"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"29.46","rise":"9.52%","time":"11\/10","volumn":"2.91\u4e07"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"29.31","rise":"8.96%","time":"11\/13","volumn":"2.99\u4e07"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"31.11","rise":"15.65%","time":"11\/14","volumn":"2.76\u4e07"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"31.10","rise":"15.61%","time":"11\/15","volumn":"1.66\u4e07"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"30.74","rise":"14.28%","time":"11\/16","volumn":"1.40\u4e07"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"31.15","rise":"15.80%","time":"11\/17","volumn":"2.46\u4e07"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"31.53","rise":"17.21%","time":"11\/20","volumn":"2.34\u4e07"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"31.74","rise":"17.99%","time":"11\/21","volumn":"2.43\u4e07"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"32.04","rise":"19.11%","time":"11\/22","volumn":"2.09\u4e07"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"32.22","rise":"19.78%","time":"11\/24","volumn":"6340.00"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"32.47","rise":"20.71%","time":"11\/27","volumn":"2.05\u4e07"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"34.08","rise":"26.69%","time":"11\/28","volumn":"13.64\u4e07"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"34.17","rise":"27.03%","time":"11\/29","volumn":"42.54\u4e07"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"33.93","rise":"26.13%","time":"11\/30","volumn":"5.95\u4e07"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"34.83","rise":"29.48%","time":"12\/01","volumn":"4.28\u4e07"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"35.28","rise":"31.15%","time":"12\/04","volumn":"2.96\u4e07"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"35.05","rise":"30.30%","time":"12\/05","volumn":"4.71\u4e07"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"35.14","rise":"30.63%","time":"12\/06","volumn":"2.74\u4e07"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"35.94","rise":"33.61%","time":"12\/07","volumn":"4.22\u4e07"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"36.58","rise":"35.99%","time":"12\/08","volumn":"3.60\u4e07"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"36.43","rise":"35.43%","time":"12\/11","volumn":"2.31\u4e07"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"36.55","rise":"35.87%","time":"12\/12","volumn":"2.16\u4e07"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"38.55","rise":"43.31%","time":"12\/13","volumn":"3.78\u4e07"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"41.64","rise":"54.80%","time":"12\/14","volumn":"6.94\u4e07"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"41.49","rise":"54.24%","time":"12\/15","volumn":"7.76\u4e07"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"41.44","rise":"54.05%","time":"12\/18","volumn":"3.17\u4e07"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"41.12","rise":"52.86%","time":"12\/19","volumn":"2.33\u4e07"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"39.94","rise":"48.48%","time":"12\/20","volumn":"3.60\u4e07"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"40.56","rise":"50.78%","time":"12\/21","volumn":"2.04\u4e07"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"40.35","rise":"50.00%","time":"12\/22","volumn":"1.56\u4e07"},{"date":"2023\/12\/26 \u661f\u671f\u4e8c","price":"40.53","rise":"50.67%","time":"12\/26","volumn":"1.36\u4e07"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"41.34","rise":"53.68%","time":"12\/27","volumn":"1.81\u4e07"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"41.35","rise":"53.72%","time":"12\/28","volumn":"1.54\u4e07"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"40.34","rise":"49.96%","time":"12\/29","volumn":"3.31\u4e07"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"39.64","rise":"47.36%","time":"01\/02","volumn":"2.76\u4e07"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"38.72","rise":"43.94%","time":"01\/03","volumn":"1.80\u4e07"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"38.59","rise":"43.46%","time":"01\/04","volumn":"1.58\u4e07"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"38.98","rise":"44.91%","time":"01\/05","volumn":"2.33\u4e07"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"39.52","rise":"46.91%","time":"01\/08","volumn":"2.87\u4e07"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"38.89","rise":"44.57%","time":"01\/09","volumn":"2.79\u4e07"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"39.15","rise":"45.54%","time":"01\/10","volumn":"1.86\u4e07"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"38.92","rise":"44.68%","time":"01\/11","volumn":"2.15\u4e07"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"39.01","rise":"45.02%","time":"01\/12","volumn":"1.60\u4e07"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"38.10","rise":"41.64%","time":"01\/16","volumn":"3.50\u4e07"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"38.26","rise":"42.23%","time":"01\/17","volumn":"1.67\u4e07"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"38.46","rise":"42.97%","time":"01\/18","volumn":"1.93\u4e07"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"39.38","rise":"46.39%","time":"01\/19","volumn":"1.69\u4e07"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"39.56","rise":"47.06%","time":"01\/22","volumn":"1.75\u4e07"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"39.27","rise":"45.99%","time":"01\/23","volumn":"1.52\u4e07"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"39.38","rise":"46.39%","time":"01\/24","volumn":"1.73\u4e07"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"40.61","rise":"50.97%","time":"01\/25","volumn":"3.21\u4e07"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"40.25","rise":"49.63%","time":"01\/26","volumn":"1.27\u4e07"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"40.79","rise":"51.64%","time":"01\/29","volumn":"1.69\u4e07"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"40.41","rise":"50.22%","time":"01\/30","volumn":"1.21\u4e07"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"39.67","rise":"47.47%","time":"01\/31","volumn":"1.87\u4e07"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"40.23","rise":"49.55%","time":"02\/01","volumn":"1.58\u4e07"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"40.60","rise":"50.93%","time":"02\/02","volumn":"1.74\u4e07"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"39.96","rise":"48.55%","time":"02\/05","volumn":"2.10\u4e07"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"40.37","rise":"50.07%","time":"02\/06","volumn":"2.20\u4e07"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"43.89","rise":"63.16%","time":"02\/07","volumn":"6.61\u4e07"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"45.26","rise":"68.25%","time":"02\/08","volumn":"4.26\u4e07"},{"date":"2024\/02\/09 \u661f\u671f\u4e94","price":"44.43","rise":"65.17%","time":"02\/09","volumn":"1.93\u4e07"},{"date":"2024\/02\/12 \u661f\u671f\u4e00","price":"44.96","rise":"67.14%","time":"02\/12","volumn":"2.85\u4e07"},{"date":"2024\/02\/13 \u661f\u671f\u4e8c","price":"43.04","rise":"60.00%","time":"02\/13","volumn":"3.18\u4e07"},{"date":"2024\/02\/14 \u661f\u671f\u4e09","price":"43.68","rise":"62.38%","time":"02\/14","volumn":"3.08\u4e07"},{"date":"2024\/02\/15 \u661f\u671f\u56db","price":"44.52","rise":"65.50%","time":"02\/15","volumn":"2.47\u4e07"},{"date":"2024\/02\/16 \u661f\u671f\u4e94","price":"44.23","rise":"64.42%","time":"02\/16","volumn":"3.40\u4e07"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"43.91","rise":"63.23%","time":"02\/20","volumn":"3.21\u4e07"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"44.25","rise":"64.50%","time":"02\/21","volumn":"3.05\u4e07"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"44.99","rise":"67.25%","time":"02\/22","volumn":"1.97\u4e07"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"44.64","rise":"65.95%","time":"02\/23","volumn":"1.86\u4e07"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"43.91","rise":"63.23%","time":"02\/26","volumn":"2.52\u4e07"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"44.82","rise":"66.62%","time":"02\/27","volumn":"2.12\u4e07"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"45.03","rise":"67.40%","time":"02\/28","volumn":"2.15\u4e07"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"45.85","rise":"70.45%","time":"02\/29","volumn":"3.14\u4e07"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"45.61","rise":"69.55%","time":"03\/01","volumn":"2.05\u4e07"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"45.97","rise":"70.89%","time":"03\/04","volumn":"3.07\u4e07"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"46.08","rise":"71.30%","time":"03\/05","volumn":"2.57\u4e07"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"46.67","rise":"73.49%","time":"03\/06","volumn":"2.79\u4e07"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"47.62","rise":"77.03%","time":"03\/07","volumn":"2.84\u4e07"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"47.35","rise":"76.02%","time":"03\/08","volumn":"2.17\u4e07"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"46.83","rise":"74.09%","time":"03\/11","volumn":"1.99\u4e07"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"47.02","rise":"74.80%","time":"03\/12","volumn":"1.45\u4e07"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"46.37","rise":"72.38%","time":"03\/13","volumn":"2.83\u4e07"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"45.15","rise":"67.84%","time":"03\/14","volumn":"2.70\u4e07"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"44.58","rise":"65.72%","time":"03\/15","volumn":"4.32\u4e07"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"45.01","rise":"67.32%","time":"03\/18","volumn":"2.84\u4e07"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"45.20","rise":"68.03%","time":"03\/19","volumn":"2.16\u4e07"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"46.38","rise":"72.42%","time":"03\/20","volumn":"1.62\u4e07"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"47.39","rise":"76.17%","time":"03\/21","volumn":"2.35\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"46.42","rise":"72.57%","time":"03\/22","volumn":"1.49\u4e07"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"46.46","rise":"72.71%","time":"03\/25","volumn":"2.20\u4e07"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"46.44","rise":"72.64%","time":"03\/26","volumn":"1.65\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"46.78","rise":"73.90%","time":"03\/27","volumn":"1.76\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"46.91","rise":"74.39%","time":"03\/28","volumn":"1.59\u4e07"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"46.40","rise":"72.49%","time":"04\/01","volumn":"1.74\u4e07"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"46.36","rise":"72.34%","time":"04\/02","volumn":"1.48\u4e07"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"46.87","rise":"74.24%","time":"04\/03","volumn":"2.57\u4e07"},{"date":"2024\/04\/04 \u661f\u671f\u56db","price":"46.97","rise":"74.61%","time":"04\/04","volumn":"2.75\u4e07"},{"date":"2024\/04\/05 \u661f\u671f\u4e94","price":"47.15","rise":"75.28%","time":"04\/05","volumn":"2.60\u4e07"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"47.47","rise":"76.47%","time":"04\/08","volumn":"2.46\u4e07"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"47.85","rise":"77.88%","time":"04\/09","volumn":"1.13\u4e07"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"46.94","rise":"74.50%","time":"04\/10","volumn":"2.10\u4e07"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"47.23","rise":"75.58%","time":"04\/11","volumn":"1.12\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"45.79","rise":"70.22%","time":"04\/12","volumn":"2.86\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"45.27","rise":"68.29%","time":"04\/15","volumn":"1.48\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"45.06","rise":"67.51%","time":"04\/16","volumn":"1.96\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"44.63","rise":"65.91%","time":"04\/17","volumn":"1.30\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"43.68","rise":"62.38%","time":"04\/18","volumn":"2.78\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"44.08","rise":"63.87%","time":"04\/19","volumn":"2.71\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"45.20","rise":"68.03%","time":"04\/22","volumn":"1.78\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"46.33","rise":"72.23%","time":"04\/23","volumn":"1.15\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"46.12","rise":"71.45%","time":"04\/24","volumn":"1.40\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"45.62","rise":"69.59%","time":"04\/25","volumn":"1.46\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"46.11","rise":"71.41%","time":"04\/26","volumn":"7889.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"46.31","rise":"72.16%","time":"04\/29","volumn":"1.80\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"44.80","rise":"66.54%","time":"04\/30","volumn":"1.93\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"40.97","rise":"52.30%","time":"05\/01","volumn":"6.03\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"40.58","rise":"50.86%","time":"05\/02","volumn":"3.10\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"41.06","rise":"52.64%","time":"05\/03","volumn":"2.77\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"41.99","rise":"56.10%","time":"05\/06","volumn":"1.78\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"41.98","rise":"56.06%","time":"05\/07","volumn":"2.66\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"41.48","rise":"54.20%","time":"05\/08","volumn":"1.44\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"42.37","rise":"57.51%","time":"05\/09","volumn":"1.19\u4e07"}],"points":"240"}}