CG模型网(cgmodel) 三维设计师交流互动平台,专注多品类3D模型...
CG模型网(www.cgmodel.com)-聚集了全球数百万三维艺术设计师,提供品类齐全的3D模型下载(3dmax、maya、c4d模型等),次时代、角色模型等职业技能视频教程在线学习,...
{"amount":"5796.70\u4e07","changeAmount":"-0.43","close":"45.06","currentPrice":"44.63","currenttime":"2024-04-18 04:00:10","e":{"@attributes":{"datetime":"2024-04-18 04:00:10","e1":"44.63","e2":"-0.43","e3":"(-0.95%)"}},"fiveDaysTtendency":{"cx":{"o":["04\/12","04\/13","04\/15","04\/16","04\/17"]},"cy":{"o":["47.43","46.69","45.95","45.21","44.47"]},"cyrate":{"o":["1.88%","0.29%","-1.30%","-2.89%","-4.48%"]},"p":[{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"46.55","rise":"0","time":"02:35","volumn":"120.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"46.63","rise":"0.17%","time":"02:40","volumn":"107.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"46.67","rise":"0.26%","time":"02:45","volumn":"72.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"46.62","rise":"0.15%","time":"02:50","volumn":"137.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"46.61","rise":"0.12%","time":"02:55","volumn":"113.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"46.45","rise":"-0.24%","time":"03:00","volumn":"427.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"46.56","rise":"0.01%","time":"03:05","volumn":"182.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"46.57","rise":"0.03%","time":"03:10","volumn":"136.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"46.69","rise":"0.28%","time":"03:15","volumn":"180.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"46.73","rise":"0.38%","time":"03:20","volumn":"152.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"46.78","rise":"0.49%","time":"03:25","volumn":"112.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"46.70","rise":"0.31%","time":"03:30","volumn":"178.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"46.66","rise":"0.23%","time":"03:35","volumn":"211.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"46.60","rise":"0.10%","time":"03:40","volumn":"184.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"46.73","rise":"0.39%","time":"03:45","volumn":"410.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"46.81","rise":"0.55%","time":"03:50","volumn":"486.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"46.79","rise":"0.50%","time":"03:55","volumn":"872.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"46.94","rise":"0.83%","time":"04:00","volumn":"6956.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"46.90","rise":"0.73%","time":"21:35","volumn":"88.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"47.06","rise":"1.08%","time":"21:40","volumn":"112.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"47.09","rise":"1.15%","time":"21:45","volumn":"188.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"47.16","rise":"1.29%","time":"21:50","volumn":"127.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"47.23","rise":"1.45%","time":"21:55","volumn":"507.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"47.27","rise":"1.54%","time":"22:00","volumn":"106.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"47.23","rise":"1.45%","time":"22:05","volumn":"89.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"47.21","rise":"1.41%","time":"22:10","volumn":"125.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"47.06","rise":"1.08%","time":"22:15","volumn":"114.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"46.99","rise":"0.93%","time":"22:20","volumn":"115.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"46.97","rise":"0.89%","time":"22:25","volumn":"360.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"46.93","rise":"0.81%","time":"22:30","volumn":"53.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"46.95","rise":"0.85%","time":"22:35","volumn":"63.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"47.02","rise":"1.00%","time":"22:40","volumn":"92.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"46.99","rise":"0.93%","time":"22:45","volumn":"76.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"47.02","rise":"0.99%","time":"22:50","volumn":"96.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"47.00","rise":"0.96%","time":"22:55","volumn":"37.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"46.97","rise":"0.89%","time":"23:00","volumn":"51.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"47.03","rise":"1.03%","time":"23:05","volumn":"60.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"47.06","rise":"1.08%","time":"23:10","volumn":"110.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"47.06","rise":"1.08%","time":"23:15","volumn":"66.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"47.09","rise":"1.15%","time":"23:20","volumn":"63.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"47.11","rise":"1.19%","time":"23:25","volumn":"81.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"47.09","rise":"1.15%","time":"23:30","volumn":"39.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"47.05","rise":"1.06%","time":"23:35","volumn":"50.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"47.02","rise":"0.99%","time":"23:40","volumn":"90.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"47.01","rise":"0.97%","time":"23:45","volumn":"36.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"47.07","rise":"1.11%","time":"23:50","volumn":"28.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"47.11","rise":"1.19%","time":"23:55","volumn":"102.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"47.21","rise":"1.41%","time":"00:00","volumn":"89.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"47.18","rise":"1.34%","time":"00:05","volumn":"27.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"47.14","rise":"1.26%","time":"00:10","volumn":"33.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"47.12","rise":"1.20%","time":"00:15","volumn":"31.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"47.11","rise":"1.19%","time":"00:20","volumn":"42.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"47.13","rise":"1.24%","time":"00:25","volumn":"61.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"47.08","rise":"1.12%","time":"00:30","volumn":"46.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"47.06","rise":"1.08%","time":"00:35","volumn":"116.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"47.00","rise":"0.96%","time":"00:40","volumn":"122.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"47.03","rise":"1.03%","time":"00:45","volumn":"106.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"47.05","rise":"1.06%","time":"00:50","volumn":"62.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"47.07","rise":"1.11%","time":"00:55","volumn":"253.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"47.05","rise":"1.06%","time":"01:00","volumn":"70.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"47.19","rise":"1.36%","time":"01:05","volumn":"151.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"47.27","rise":"1.54%","time":"01:10","volumn":"118.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"47.25","rise":"1.49%","time":"01:15","volumn":"35.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"47.31","rise":"1.62%","time":"01:20","volumn":"73.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"47.31","rise":"1.62%","time":"01:25","volumn":"86.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"47.37","rise":"1.75%","time":"01:30","volumn":"97.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"47.38","rise":"1.77%","time":"01:35","volumn":"284.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"47.29","rise":"1.58%","time":"01:40","volumn":"74.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"47.36","rise":"1.73%","time":"01:45","volumn":"96.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"47.38","rise":"1.77%","time":"01:50","volumn":"85.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"47.37","rise":"1.75%","time":"01:55","volumn":"48.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"47.32","rise":"1.64%","time":"02:00","volumn":"69.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"47.31","rise":"1.62%","time":"02:05","volumn":"68.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"47.43","rise":"1.88%","time":"02:10","volumn":"140.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"47.36","rise":"1.73%","time":"02:15","volumn":"147.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"47.40","rise":"1.80%","time":"02:20","volumn":"90.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"47.43","rise":"1.88%","time":"02:25","volumn":"41.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"47.41","rise":"1.84%","time":"02:30","volumn":"73.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"47.40","rise":"1.80%","time":"02:35","volumn":"115.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"47.38","rise":"1.76%","time":"02:40","volumn":"65.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"47.33","rise":"1.66%","time":"02:45","volumn":"125.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"47.27","rise":"1.54%","time":"02:50","volumn":"76.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"47.24","rise":"1.47%","time":"02:55","volumn":"120.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"47.24","rise":"1.48%","time":"03:00","volumn":"115.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"47.27","rise":"1.55%","time":"03:05","volumn":"131.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"47.30","rise":"1.60%","time":"03:10","volumn":"103.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"47.30","rise":"1.59%","time":"03:15","volumn":"80.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"47.27","rise":"1.55%","time":"03:20","volumn":"101.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"47.27","rise":"1.54%","time":"03:25","volumn":"337.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"47.26","rise":"1.51%","time":"03:30","volumn":"90.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"47.28","rise":"1.57%","time":"03:35","volumn":"246.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"47.36","rise":"1.73%","time":"03:40","volumn":"322.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"47.40","rise":"1.82%","time":"03:45","volumn":"182.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"47.35","rise":"1.71%","time":"03:50","volumn":"248.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"47.35","rise":"1.71%","time":"03:55","volumn":"524.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"47.23","rise":"1.45%","time":"04:00","volumn":"2250.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"47.24","rise":"1.48%","time":"21:35","volumn":"303.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"47.25","rise":"1.49%","time":"21:40","volumn":"168.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"47.22","rise":"1.43%","time":"21:45","volumn":"153.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"47.18","rise":"1.34%","time":"21:50","volumn":"220.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"46.95","rise":"0.85%","time":"21:55","volumn":"142.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"46.99","rise":"0.95%","time":"22:00","volumn":"79.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"46.85","rise":"0.63%","time":"22:05","volumn":"432.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"46.69","rise":"0.28%","time":"22:10","volumn":"214.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"46.67","rise":"0.25%","time":"22:15","volumn":"116.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"46.63","rise":"0.16%","time":"22:20","volumn":"274.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"46.68","rise":"0.27%","time":"22:25","volumn":"306.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"46.61","rise":"0.12%","time":"22:30","volumn":"142.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"46.70","rise":"0.31%","time":"22:35","volumn":"183.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"46.56","rise":"0.01%","time":"22:40","volumn":"740.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"46.53","rise":"-0.05%","time":"22:45","volumn":"188.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"46.40","rise":"-0.33%","time":"22:50","volumn":"48.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"46.44","rise":"-0.25%","time":"22:55","volumn":"90.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"46.42","rise":"-0.29%","time":"23:00","volumn":"89.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"46.51","rise":"-0.10%","time":"23:05","volumn":"2003.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"46.44","rise":"-0.25%","time":"23:10","volumn":"54.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"46.46","rise":"-0.20%","time":"23:15","volumn":"114.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"46.51","rise":"-0.10%","time":"23:20","volumn":"958.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"46.48","rise":"-0.15%","time":"23:25","volumn":"110.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"46.40","rise":"-0.34%","time":"23:30","volumn":"126.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"46.44","rise":"-0.25%","time":"23:35","volumn":"107.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"46.42","rise":"-0.29%","time":"23:40","volumn":"293.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"46.40","rise":"-0.33%","time":"23:45","volumn":"69.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"46.44","rise":"-0.25%","time":"23:50","volumn":"81.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"46.45","rise":"-0.24%","time":"23:55","volumn":"134.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"46.42","rise":"-0.29%","time":"00:00","volumn":"172.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"46.37","rise":"-0.40%","time":"00:05","volumn":"305.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"46.29","rise":"-0.57%","time":"00:10","volumn":"56.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"46.20","rise":"-0.76%","time":"00:15","volumn":"146.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"46.20","rise":"-0.76%","time":"00:20","volumn":"158.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"46.20","rise":"-0.77%","time":"00:25","volumn":"131.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"46.11","rise":"-0.96%","time":"00:30","volumn":"120.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"46.07","rise":"-1.04%","time":"00:35","volumn":"89.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"46.00","rise":"-1.19%","time":"00:40","volumn":"114.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"45.96","rise":"-1.28%","time":"00:45","volumn":"163.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"45.99","rise":"-1.21%","time":"00:50","volumn":"154.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"46.00","rise":"-1.19%","time":"00:55","volumn":"105.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"45.99","rise":"-1.21%","time":"01:00","volumn":"82.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"46.02","rise":"-1.15%","time":"01:05","volumn":"624.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"46.02","rise":"-1.15%","time":"01:10","volumn":"79.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"46.04","rise":"-1.11%","time":"01:15","volumn":"46.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"46.09","rise":"-1.00%","time":"01:20","volumn":"108.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"45.98","rise":"-1.24%","time":"01:25","volumn":"96.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"45.99","rise":"-1.21%","time":"01:30","volumn":"196.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"45.92","rise":"-1.35%","time":"01:35","volumn":"86.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"45.85","rise":"-1.52%","time":"01:40","volumn":"90.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"45.97","rise":"-1.26%","time":"01:45","volumn":"155.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"45.99","rise":"-1.21%","time":"01:50","volumn":"131.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"45.97","rise":"-1.27%","time":"01:55","volumn":"122.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"45.95","rise":"-1.30%","time":"02:00","volumn":"87.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"45.95","rise":"-1.30%","time":"02:05","volumn":"49.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"45.98","rise":"-1.24%","time":"02:10","volumn":"171.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"45.97","rise":"-1.26%","time":"02:15","volumn":"90.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"46.01","rise":"-1.18%","time":"02:20","volumn":"62.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"46.00","rise":"-1.19%","time":"02:25","volumn":"90.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"45.90","rise":"-1.42%","time":"02:30","volumn":"103.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"45.71","rise":"-1.82%","time":"02:35","volumn":"472.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"45.66","rise":"-1.92%","time":"02:40","volumn":"234.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"45.74","rise":"-1.75%","time":"02:45","volumn":"274.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"45.66","rise":"-1.92%","time":"02:50","volumn":"104.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"45.72","rise":"-1.79%","time":"02:55","volumn":"865.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"45.66","rise":"-1.92%","time":"03:00","volumn":"149.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"45.62","rise":"-2.01%","time":"03:05","volumn":"175.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"45.64","rise":"-1.97%","time":"03:10","volumn":"205.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"45.62","rise":"-2.00%","time":"03:15","volumn":"104.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"45.65","rise":"-1.94%","time":"03:20","volumn":"256.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"45.63","rise":"-1.99%","time":"03:25","volumn":"429.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"45.62","rise":"-2.01%","time":"03:30","volumn":"264.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"45.68","rise":"-1.88%","time":"03:35","volumn":"240.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"45.63","rise":"-1.99%","time":"03:40","volumn":"237.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"45.70","rise":"-1.84%","time":"03:45","volumn":"1526.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"45.80","rise":"-1.62%","time":"03:50","volumn":"609.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"45.70","rise":"-1.84%","time":"03:55","volumn":"1685.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"45.79","rise":"-1.64%","time":"04:00","volumn":"8644.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"46.82","rise":"0.57%","time":"21:35","volumn":"358.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"46.90","rise":"0.74%","time":"21:40","volumn":"74.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"46.85","rise":"0.63%","time":"21:45","volumn":"143.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"46.83","rise":"0.59%","time":"21:50","volumn":"269.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"46.72","rise":"0.35%","time":"21:55","volumn":"155.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"46.72","rise":"0.34%","time":"22:00","volumn":"145.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"46.60","rise":"0.10%","time":"22:05","volumn":"146.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"46.37","rise":"-0.41%","time":"22:10","volumn":"89.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"46.20","rise":"-0.76%","time":"22:15","volumn":"90.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"46.34","rise":"-0.46%","time":"22:20","volumn":"94.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"46.10","rise":"-0.97%","time":"22:25","volumn":"85.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"46.04","rise":"-1.11%","time":"22:30","volumn":"96.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"46.12","rise":"-0.95%","time":"22:35","volumn":"68.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"46.05","rise":"-1.08%","time":"22:40","volumn":"119.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"46.14","rise":"-0.89%","time":"22:45","volumn":"163.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"46.09","rise":"-0.99%","time":"22:50","volumn":"95.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"46.01","rise":"-1.18%","time":"22:55","volumn":"88.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"46.01","rise":"-1.18%","time":"23:00","volumn":"104.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"45.97","rise":"-1.26%","time":"23:05","volumn":"88.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"45.94","rise":"-1.32%","time":"23:10","volumn":"70.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"46.01","rise":"-1.17%","time":"23:15","volumn":"90.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"45.93","rise":"-1.34%","time":"23:20","volumn":"158.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"45.96","rise":"-1.28%","time":"23:25","volumn":"95.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"46.02","rise":"-1.15%","time":"23:30","volumn":"131.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"46.16","rise":"-0.85%","time":"23:35","volumn":"59.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"46.14","rise":"-0.89%","time":"23:40","volumn":"118.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"46.13","rise":"-0.91%","time":"23:45","volumn":"74.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"46.15","rise":"-0.87%","time":"23:50","volumn":"51.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"46.21","rise":"-0.74%","time":"23:55","volumn":"89.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"46.24","rise":"-0.67%","time":"00:00","volumn":"83.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"46.27","rise":"-0.60%","time":"00:05","volumn":"79.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"46.27","rise":"-0.61%","time":"00:10","volumn":"90.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"46.23","rise":"-0.70%","time":"00:15","volumn":"88.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"46.20","rise":"-0.76%","time":"00:20","volumn":"81.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"46.02","rise":"-1.15%","time":"00:25","volumn":"127.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"46.01","rise":"-1.17%","time":"00:30","volumn":"114.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"45.89","rise":"-1.43%","time":"00:35","volumn":"76.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"45.87","rise":"-1.47%","time":"00:40","volumn":"52.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"45.89","rise":"-1.43%","time":"00:45","volumn":"98.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"45.93","rise":"-1.34%","time":"00:50","volumn":"128.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"45.86","rise":"-1.49%","time":"00:55","volumn":"123.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"45.87","rise":"-1.47%","time":"01:00","volumn":"72.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"45.85","rise":"-1.51%","time":"01:05","volumn":"72.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"45.89","rise":"-1.43%","time":"01:10","volumn":"35.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"45.80","rise":"-1.62%","time":"01:15","volumn":"81.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"45.64","rise":"-1.97%","time":"01:20","volumn":"106.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"45.53","rise":"-2.20%","time":"01:25","volumn":"75.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"45.33","rise":"-2.63%","time":"01:30","volumn":"90.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"45.32","rise":"-2.65%","time":"01:35","volumn":"187.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"45.15","rise":"-3.02%","time":"01:40","volumn":"321.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"45.29","rise":"-2.72%","time":"01:45","volumn":"141.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"45.20","rise":"-2.91%","time":"01:50","volumn":"221.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"45.34","rise":"-2.61%","time":"01:55","volumn":"209.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"45.46","rise":"-2.35%","time":"02:00","volumn":"92.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"45.41","rise":"-2.46%","time":"02:05","volumn":"81.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"45.36","rise":"-2.57%","time":"02:10","volumn":"85.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"45.25","rise":"-2.80%","time":"02:15","volumn":"109.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"45.30","rise":"-2.70%","time":"02:20","volumn":"137.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"45.26","rise":"-2.78%","time":"02:25","volumn":"102.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"45.30","rise":"-2.70%","time":"02:30","volumn":"55.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"45.32","rise":"-2.65%","time":"02:35","volumn":"723.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"45.35","rise":"-2.59%","time":"02:40","volumn":"80.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"45.31","rise":"-2.67%","time":"02:45","volumn":"69.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"45.24","rise":"-2.82%","time":"02:50","volumn":"186.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"45.17","rise":"-2.97%","time":"02:55","volumn":"108.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"45.24","rise":"-2.82%","time":"03:00","volumn":"151.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"45.14","rise":"-3.04%","time":"03:05","volumn":"94.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"45.16","rise":"-2.99%","time":"03:10","volumn":"144.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"45.17","rise":"-2.97%","time":"03:15","volumn":"89.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"45.07","rise":"-3.19%","time":"03:20","volumn":"180.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"45.16","rise":"-3.00%","time":"03:25","volumn":"260.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"45.13","rise":"-3.06%","time":"03:30","volumn":"151.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"45.22","rise":"-2.88%","time":"03:35","volumn":"174.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"45.23","rise":"-2.85%","time":"03:40","volumn":"115.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"45.12","rise":"-3.08%","time":"03:45","volumn":"151.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"45.21","rise":"-2.89%","time":"03:50","volumn":"322.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"45.35","rise":"-2.59%","time":"03:55","volumn":"740.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"45.27","rise":"-2.76%","time":"04:00","volumn":"4237.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"44.85","rise":"-3.66%","time":"21:35","volumn":"285.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"44.67","rise":"-4.05%","time":"21:40","volumn":"160.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"44.56","rise":"-4.29%","time":"21:45","volumn":"525.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"44.51","rise":"-4.39%","time":"21:50","volumn":"323.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"44.47","rise":"-4.48%","time":"21:55","volumn":"347.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"44.56","rise":"-4.29%","time":"22:00","volumn":"168.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"44.51","rise":"-4.39%","time":"22:05","volumn":"168.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"44.48","rise":"-4.46%","time":"22:10","volumn":"118.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"44.50","rise":"-4.41%","time":"22:15","volumn":"152.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"44.57","rise":"-4.26%","time":"22:20","volumn":"320.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"44.55","rise":"-4.31%","time":"22:25","volumn":"120.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"44.54","rise":"-4.33%","time":"22:30","volumn":"126.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"44.47","rise":"-4.48%","time":"22:35","volumn":"194.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"44.53","rise":"-4.34%","time":"22:40","volumn":"136.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"44.60","rise":"-4.20%","time":"22:45","volumn":"168.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"44.69","rise":"-4.01%","time":"22:50","volumn":"128.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"44.57","rise":"-4.26%","time":"22:55","volumn":"88.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"44.59","rise":"-4.22%","time":"23:00","volumn":"135.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"44.66","rise":"-4.07%","time":"23:05","volumn":"134.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"44.87","rise":"-3.62%","time":"23:10","volumn":"288.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"44.84","rise":"-3.68%","time":"23:15","volumn":"171.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"44.78","rise":"-3.81%","time":"23:20","volumn":"269.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"44.85","rise":"-3.66%","time":"23:25","volumn":"137.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"44.93","rise":"-3.49%","time":"23:30","volumn":"189.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"44.92","rise":"-3.51%","time":"23:35","volumn":"96.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"44.95","rise":"-3.45%","time":"23:40","volumn":"104.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"45.06","rise":"-3.21%","time":"23:45","volumn":"103.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"45.06","rise":"-3.21%","time":"23:50","volumn":"125.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"45.17","rise":"-2.97%","time":"23:55","volumn":"102.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.09","rise":"-3.15%","time":"00:00","volumn":"114.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.06","rise":"-3.21%","time":"00:05","volumn":"90.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.15","rise":"-3.02%","time":"00:10","volumn":"136.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.15","rise":"-3.02%","time":"00:15","volumn":"71.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.16","rise":"-3.00%","time":"00:20","volumn":"44.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.14","rise":"-3.04%","time":"00:25","volumn":"69.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.12","rise":"-3.08%","time":"00:30","volumn":"95.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.14","rise":"-3.04%","time":"00:35","volumn":"64.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.11","rise":"-3.10%","time":"00:40","volumn":"90.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.11","rise":"-3.10%","time":"00:45","volumn":"98.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.14","rise":"-3.04%","time":"00:50","volumn":"83.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.15","rise":"-3.02%","time":"00:55","volumn":"66.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.16","rise":"-3.00%","time":"01:00","volumn":"126.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.12","rise":"-3.07%","time":"01:05","volumn":"59.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.17","rise":"-2.97%","time":"01:10","volumn":"60.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.13","rise":"-3.06%","time":"01:15","volumn":"61.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.19","rise":"-2.93%","time":"01:20","volumn":"97.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.24","rise":"-2.81%","time":"01:25","volumn":"139.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.10","rise":"-3.13%","time":"01:30","volumn":"457.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.05","rise":"-3.22%","time":"01:35","volumn":"300.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.17","rise":"-2.96%","time":"01:40","volumn":"105.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.15","rise":"-3.02%","time":"01:45","volumn":"107.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.11","rise":"-3.10%","time":"01:50","volumn":"162.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.16","rise":"-3.00%","time":"01:55","volumn":"195.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.17","rise":"-2.97%","time":"02:00","volumn":"174.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.20","rise":"-2.91%","time":"02:05","volumn":"74.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.38","rise":"-2.52%","time":"02:10","volumn":"121.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.21","rise":"-2.89%","time":"02:15","volumn":"148.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.08","rise":"-3.17%","time":"02:20","volumn":"160.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.11","rise":"-3.10%","time":"02:25","volumn":"190.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.09","rise":"-3.15%","time":"02:30","volumn":"193.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.20","rise":"-2.91%","time":"02:35","volumn":"182.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.13","rise":"-3.06%","time":"02:40","volumn":"95.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.14","rise":"-3.04%","time":"02:45","volumn":"85.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.15","rise":"-3.02%","time":"02:50","volumn":"114.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.26","rise":"-2.78%","time":"02:55","volumn":"72.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.27","rise":"-2.76%","time":"03:00","volumn":"95.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.24","rise":"-2.82%","time":"03:05","volumn":"127.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.19","rise":"-2.93%","time":"03:10","volumn":"158.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.26","rise":"-2.78%","time":"03:15","volumn":"101.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.20","rise":"-2.91%","time":"03:20","volumn":"293.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.27","rise":"-2.75%","time":"03:25","volumn":"627.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.29","rise":"-2.72%","time":"03:30","volumn":"182.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.16","rise":"-3.00%","time":"03:35","volumn":"338.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.32","rise":"-2.65%","time":"03:40","volumn":"292.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.28","rise":"-2.74%","time":"03:45","volumn":"749.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.28","rise":"-2.74%","time":"03:50","volumn":"406.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.25","rise":"-2.80%","time":"03:55","volumn":"648.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.06","rise":"-3.21%","time":"04:00","volumn":"5657.00"}],"points":"330"},"index":[{"name":"\u9053\u743c\u65af","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_DIA.html?from=360search","point":"377.44","ratio":"-0.14%"},{"name":"\u6807\u666e500","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_SPY.html?from=360search","point":"500.47","ratio":"-0.61%"},{"name":"\u7eb3\u65af\u8fbe\u514b","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/NASDAQ_QQQ.html?from=360search","point":"425.84","ratio":"-1.22%"}],"marketCapitalization":"161.61\u4ebf","maxPrice":"45.50","minPrice":"44.62","monthlyTendency":{"cx":{"o":["2024\/03\/19","2024\/04\/16"]},"cy":{"o":["47.85","47.15","46.45","45.76","45.06"]},"cyrate":{"o":["5.86%","4.32%","2.78%","1.23%","-0.31%"]},"p":[{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"45.20","rise":"0","time":"03\/19","volumn":"2.16\u4e07"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"46.38","rise":"2.61%","time":"03\/20","volumn":"1.62\u4e07"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"47.39","rise":"4.85%","time":"03\/21","volumn":"2.35\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"46.42","rise":"2.70%","time":"03\/22","volumn":"1.49\u4e07"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"46.46","rise":"2.79%","time":"03\/25","volumn":"2.20\u4e07"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"46.44","rise":"2.74%","time":"03\/26","volumn":"1.65\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"46.78","rise":"3.50%","time":"03\/27","volumn":"1.76\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"46.91","rise":"3.78%","time":"03\/28","volumn":"1.59\u4e07"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"46.40","rise":"2.65%","time":"04\/01","volumn":"1.74\u4e07"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"46.36","rise":"2.57%","time":"04\/02","volumn":"1.48\u4e07"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"46.87","rise":"3.69%","time":"04\/03","volumn":"2.57\u4e07"},{"date":"2024\/04\/04 \u661f\u671f\u56db","price":"46.97","rise":"3.92%","time":"04\/04","volumn":"2.75\u4e07"},{"date":"2024\/04\/05 \u661f\u671f\u4e94","price":"47.15","rise":"4.31%","time":"04\/05","volumn":"2.60\u4e07"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"47.47","rise":"5.02%","time":"04\/08","volumn":"2.46\u4e07"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"47.85","rise":"5.86%","time":"04\/09","volumn":"1.13\u4e07"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"46.94","rise":"3.85%","time":"04\/10","volumn":"2.10\u4e07"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"47.23","rise":"4.49%","time":"04\/11","volumn":"1.12\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"45.79","rise":"1.31%","time":"04\/12","volumn":"2.86\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"45.27","rise":"0.15%","time":"04\/15","volumn":"1.48\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"45.06","rise":"-0.31%","time":"04\/16","volumn":"1.96\u4e07"}],"points":"20"},"open":"45.43","priceChangeRatio":"-0.95%","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":["45.49","45.28","45.06","44.84","44.63"]},"cyrate":{"o":["0.95%","0.48%","0.00%","-0.48%","-0.95%"]},"p":[{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.26","rise":"0.43%","time":"21:31","volumn":"62.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.41","rise":"0.77%","time":"21:32","volumn":"96.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.39","rise":"0.73%","time":"21:33","volumn":"109.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.44","rise":"0.84%","time":"21:34","volumn":"114.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.28","rise":"0.49%","time":"21:35","volumn":"133.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.26","rise":"0.44%","time":"21:36","volumn":"155.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.27","rise":"0.48%","time":"21:37","volumn":"159.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.27","rise":"0.48%","time":"21:38","volumn":"171.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.28","rise":"0.49%","time":"21:39","volumn":"198.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.31","rise":"0.55%","time":"21:40","volumn":"210.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.31","rise":"0.55%","time":"21:41","volumn":"220.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.31","rise":"0.55%","time":"21:42","volumn":"253.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.38","rise":"0.71%","time":"21:43","volumn":"272.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.42","rise":"0.80%","time":"21:44","volumn":"285.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.45","rise":"0.85%","time":"21:45","volumn":"302.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.46","rise":"0.89%","time":"21:46","volumn":"311.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.48","rise":"0.93%","time":"21:47","volumn":"338.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.49","rise":"0.95%","time":"21:48","volumn":"349.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.45","rise":"0.87%","time":"21:49","volumn":"358.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.38","rise":"0.71%","time":"21:50","volumn":"377.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.35","rise":"0.64%","time":"21:51","volumn":"394.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.35","rise":"0.64%","time":"21:52","volumn":"409.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.32","rise":"0.58%","time":"21:53","volumn":"429.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.30","rise":"0.53%","time":"21:54","volumn":"443.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.30","rise":"0.53%","time":"21:55","volumn":"448.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.36","rise":"0.67%","time":"21:56","volumn":"456.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.34","rise":"0.62%","time":"21:57","volumn":"476.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.32","rise":"0.58%","time":"21:58","volumn":"483.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.30","rise":"0.53%","time":"21:59","volumn":"497.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.27","rise":"0.47%","time":"22:00","volumn":"504.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.19","rise":"0.29%","time":"22:01","volumn":"526.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.19","rise":"0.29%","time":"22:02","volumn":"535.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.17","rise":"0.24%","time":"22:03","volumn":"550.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.15","rise":"0.20%","time":"22:04","volumn":"566.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.13","rise":"0.16%","time":"22:05","volumn":"584.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.13","rise":"0.16%","time":"22:06","volumn":"587.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.15","rise":"0.20%","time":"22:07","volumn":"608.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.20","rise":"0.31%","time":"22:08","volumn":"628.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.20","rise":"0.31%","time":"22:09","volumn":"634.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.24","rise":"0.40%","time":"22:10","volumn":"653.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.18","rise":"0.27%","time":"22:11","volumn":"660.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.14","rise":"0.18%","time":"22:12","volumn":"680.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.11","rise":"0.11%","time":"22:13","volumn":"696.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.16","rise":"0.22%","time":"22:14","volumn":"715.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.17","rise":"0.24%","time":"22:15","volumn":"726.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.13","rise":"0.16%","time":"22:16","volumn":"759.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.12","rise":"0.13%","time":"22:17","volumn":"768.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.16","rise":"0.22%","time":"22:18","volumn":"783.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.16","rise":"0.22%","time":"22:19","volumn":"797.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.15","rise":"0.20%","time":"22:20","volumn":"817.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.16","rise":"0.22%","time":"22:21","volumn":"823.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.14","rise":"0.18%","time":"22:22","volumn":"831.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.15","rise":"0.20%","time":"22:23","volumn":"846.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.11","rise":"0.11%","time":"22:24","volumn":"853.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.15","rise":"0.20%","time":"22:25","volumn":"860.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.22","rise":"0.34%","time":"22:26","volumn":"893.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.22","rise":"0.36%","time":"22:27","volumn":"902.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.22","rise":"0.34%","time":"22:28","volumn":"913.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.22","rise":"0.34%","time":"22:29","volumn":"917.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.25","rise":"0.42%","time":"22:30","volumn":"922.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.26","rise":"0.44%","time":"22:31","volumn":"936.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.23","rise":"0.38%","time":"22:32","volumn":"946.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.23","rise":"0.38%","time":"22:33","volumn":"949.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.20","rise":"0.31%","time":"22:34","volumn":"963.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.23","rise":"0.38%","time":"22:35","volumn":"981.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.20","rise":"0.31%","time":"22:36","volumn":"995.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.19","rise":"0.29%","time":"22:37","volumn":"1030.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.13","rise":"0.16%","time":"22:38","volumn":"1054.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.14","rise":"0.18%","time":"22:39","volumn":"1068.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.17","rise":"0.24%","time":"22:40","volumn":"1084.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.17","rise":"0.24%","time":"22:41","volumn":"1093.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.17","rise":"0.24%","time":"22:42","volumn":"1100.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.18","rise":"0.27%","time":"22:43","volumn":"1116.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.22","rise":"0.36%","time":"22:44","volumn":"1124.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.22","rise":"0.36%","time":"22:45","volumn":"1134.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.25","rise":"0.42%","time":"22:46","volumn":"1136.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.25","rise":"0.42%","time":"22:47","volumn":"1146.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.29","rise":"0.51%","time":"22:48","volumn":"1165.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.33","rise":"0.60%","time":"22:49","volumn":"1174.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.32","rise":"0.58%","time":"22:50","volumn":"1191.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.32","rise":"0.58%","time":"22:51","volumn":"1198.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.21","rise":"0.33%","time":"22:52","volumn":"1211.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.14","rise":"0.18%","time":"22:53","volumn":"1225.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.15","rise":"0.20%","time":"22:54","volumn":"1244.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.15","rise":"0.20%","time":"22:55","volumn":"1260.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.20","rise":"0.31%","time":"22:56","volumn":"1278.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.20","rise":"0.31%","time":"22:57","volumn":"1318.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.17","rise":"0.24%","time":"22:58","volumn":"1332.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.18","rise":"0.27%","time":"22:59","volumn":"1341.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.18","rise":"0.27%","time":"23:00","volumn":"1374.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.22","rise":"0.36%","time":"23:01","volumn":"1396.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.25","rise":"0.42%","time":"23:02","volumn":"1426.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.23","rise":"0.38%","time":"23:03","volumn":"1436.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.26","rise":"0.44%","time":"23:04","volumn":"1454.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.28","rise":"0.49%","time":"23:05","volumn":"1476.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.26","rise":"0.43%","time":"23:06","volumn":"1494.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.21","rise":"0.33%","time":"23:07","volumn":"1506.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.13","rise":"0.16%","time":"23:08","volumn":"1520.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.12","rise":"0.13%","time":"23:09","volumn":"1586.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.11","rise":"0.11%","time":"23:10","volumn":"1617.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.11","rise":"0.11%","time":"23:11","volumn":"1645.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.14","rise":"0.18%","time":"23:12","volumn":"1660.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.14","rise":"0.18%","time":"23:13","volumn":"1671.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.13","rise":"0.16%","time":"23:14","volumn":"1682.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.13","rise":"0.16%","time":"23:15","volumn":"1693.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.13","rise":"0.16%","time":"23:16","volumn":"1704.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.10","rise":"0.09%","time":"23:17","volumn":"1712.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.09","rise":"0.07%","time":"23:18","volumn":"1722.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.09","rise":"0.07%","time":"23:19","volumn":"1728.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.05","rise":"-0.02%","time":"23:20","volumn":"1799.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.05","rise":"-0.02%","time":"23:21","volumn":"1820.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.01","rise":"-0.11%","time":"23:22","volumn":"1848.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.01","rise":"-0.11%","time":"23:23","volumn":"1853.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.05","rise":"-0.02%","time":"23:24","volumn":"1869.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.01","rise":"-0.11%","time":"23:25","volumn":"1891.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.01","rise":"-0.11%","time":"23:26","volumn":"1900.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"44.97","rise":"-0.20%","time":"23:27","volumn":"1918.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.01","rise":"-0.11%","time":"23:28","volumn":"1953.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.01","rise":"-0.11%","time":"23:29","volumn":"1962.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"44.95","rise":"-0.24%","time":"23:30","volumn":"1985.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"44.90","rise":"-0.37%","time":"23:31","volumn":"2005.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"44.91","rise":"-0.32%","time":"23:32","volumn":"2037.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"44.87","rise":"-0.42%","time":"23:33","volumn":"2061.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"44.84","rise":"-0.49%","time":"23:34","volumn":"2071.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"44.87","rise":"-0.42%","time":"23:35","volumn":"2084.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"44.87","rise":"-0.42%","time":"23:36","volumn":"2089.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"44.89","rise":"-0.38%","time":"23:37","volumn":"2136.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"44.91","rise":"-0.33%","time":"23:38","volumn":"2154.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"44.93","rise":"-0.29%","time":"23:39","volumn":"2161.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"44.94","rise":"-0.27%","time":"23:40","volumn":"2185.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"44.96","rise":"-0.22%","time":"23:41","volumn":"2198.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"44.96","rise":"-0.22%","time":"23:42","volumn":"2213.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.00","rise":"-0.13%","time":"23:43","volumn":"2229.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.08","rise":"0.04%","time":"23:44","volumn":"2242.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.08","rise":"0.04%","time":"23:45","volumn":"2261.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.08","rise":"0.04%","time":"23:46","volumn":"2268.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"44.99","rise":"-0.16%","time":"23:47","volumn":"2275.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.00","rise":"-0.13%","time":"23:48","volumn":"2283.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.00","rise":"-0.13%","time":"23:49","volumn":"2285.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.01","rise":"-0.11%","time":"23:50","volumn":"2297.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.02","rise":"-0.09%","time":"23:51","volumn":"2309.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.02","rise":"-0.09%","time":"23:52","volumn":"2319.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"44.99","rise":"-0.16%","time":"23:53","volumn":"2337.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"44.99","rise":"-0.16%","time":"23:54","volumn":"2360.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.02","rise":"-0.09%","time":"23:55","volumn":"2373.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.01","rise":"-0.12%","time":"23:56","volumn":"2381.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.02","rise":"-0.10%","time":"23:57","volumn":"2387.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.05","rise":"-0.02%","time":"23:58","volumn":"2396.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.03","rise":"-0.07%","time":"23:59","volumn":"2406.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"45.01","rise":"-0.11%","time":"00:00","volumn":"2423.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"44.98","rise":"-0.18%","time":"00:01","volumn":"2437.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"44.99","rise":"-0.16%","time":"00:02","volumn":"2448.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"44.95","rise":"-0.24%","time":"00:03","volumn":"2453.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"44.92","rise":"-0.31%","time":"00:04","volumn":"2458.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"44.87","rise":"-0.42%","time":"00:05","volumn":"2465.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"44.85","rise":"-0.47%","time":"00:06","volumn":"2478.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"44.85","rise":"-0.47%","time":"00:07","volumn":"2488.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"44.78","rise":"-0.62%","time":"00:08","volumn":"2504.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"44.72","rise":"-0.75%","time":"00:09","volumn":"2544.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"44.73","rise":"-0.73%","time":"00:10","volumn":"2579.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"44.76","rise":"-0.67%","time":"00:11","volumn":"2587.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"44.87","rise":"-0.42%","time":"00:12","volumn":"2643.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"44.86","rise":"-0.44%","time":"00:13","volumn":"2668.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"44.88","rise":"-0.39%","time":"00:14","volumn":"2678.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"44.88","rise":"-0.40%","time":"00:15","volumn":"2699.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"44.88","rise":"-0.40%","time":"00:16","volumn":"2708.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"44.88","rise":"-0.40%","time":"00:17","volumn":"2733.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"44.85","rise":"-0.45%","time":"00:18","volumn":"2763.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"44.86","rise":"-0.44%","time":"00:19","volumn":"2800.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"44.86","rise":"-0.44%","time":"00:20","volumn":"2806.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"44.85","rise":"-0.47%","time":"00:21","volumn":"2820.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"44.88","rise":"-0.40%","time":"00:22","volumn":"2828.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"44.83","rise":"-0.51%","time":"00:23","volumn":"2848.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"44.82","rise":"-0.53%","time":"00:24","volumn":"2867.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"44.81","rise":"-0.55%","time":"00:25","volumn":"2884.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"44.87","rise":"-0.42%","time":"00:26","volumn":"2905.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"44.85","rise":"-0.47%","time":"00:27","volumn":"2918.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"44.85","rise":"-0.47%","time":"00:28","volumn":"2924.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"44.81","rise":"-0.55%","time":"00:29","volumn":"2928.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"44.82","rise":"-0.53%","time":"00:30","volumn":"2930.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"44.83","rise":"-0.52%","time":"00:31","volumn":"2934.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"44.83","rise":"-0.51%","time":"00:32","volumn":"2939.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"44.84","rise":"-0.49%","time":"00:33","volumn":"2948.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"44.82","rise":"-0.53%","time":"00:34","volumn":"2987.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"44.82","rise":"-0.53%","time":"00:35","volumn":"3019.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"44.78","rise":"-0.61%","time":"00:36","volumn":"3033.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"44.79","rise":"-0.60%","time":"00:37","volumn":"3062.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"44.76","rise":"-0.67%","time":"00:38","volumn":"3088.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"44.75","rise":"-0.69%","time":"00:39","volumn":"3102.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"44.75","rise":"-0.69%","time":"00:40","volumn":"3108.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"44.75","rise":"-0.69%","time":"00:41","volumn":"3114.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"44.81","rise":"-0.55%","time":"00:42","volumn":"3137.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"44.73","rise":"-0.73%","time":"00:43","volumn":"3168.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"44.71","rise":"-0.78%","time":"00:44","volumn":"3184.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"44.68","rise":"-0.84%","time":"00:45","volumn":"3189.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"44.66","rise":"-0.89%","time":"00:46","volumn":"3212.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"44.63","rise":"-0.95%","time":"00:47","volumn":"3218.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"44.63","rise":"-0.95%","time":"00:48","volumn":"3223.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"44.64","rise":"-0.93%","time":"00:49","volumn":"3243.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"44.70","rise":"-0.80%","time":"00:50","volumn":"3273.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"44.68","rise":"-0.84%","time":"00:51","volumn":"3295.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"44.70","rise":"-0.80%","time":"00:52","volumn":"3306.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"44.71","rise":"-0.78%","time":"00:53","volumn":"3310.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"44.72","rise":"-0.75%","time":"00:54","volumn":"3316.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"44.76","rise":"-0.67%","time":"00:55","volumn":"3325.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"44.72","rise":"-0.75%","time":"00:56","volumn":"3339.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"44.72","rise":"-0.75%","time":"00:57","volumn":"3350.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"44.67","rise":"-0.87%","time":"00:58","volumn":"3355.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"44.67","rise":"-0.85%","time":"00:59","volumn":"3419.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"44.67","rise":"-0.87%","time":"01:00","volumn":"3458.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"44.66","rise":"-0.89%","time":"01:01","volumn":"3469.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"44.71","rise":"-0.78%","time":"01:02","volumn":"3497.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"44.74","rise":"-0.71%","time":"01:03","volumn":"3514.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"44.73","rise":"-0.73%","time":"01:04","volumn":"3521.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"44.73","rise":"-0.73%","time":"01:05","volumn":"3526.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"44.78","rise":"-0.62%","time":"01:06","volumn":"3536.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"44.78","rise":"-0.62%","time":"01:07","volumn":"3566.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"44.76","rise":"-0.67%","time":"01:08","volumn":"3587.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"44.80","rise":"-0.58%","time":"01:09","volumn":"3599.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"44.79","rise":"-0.60%","time":"01:10","volumn":"3609.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"44.83","rise":"-0.51%","time":"01:11","volumn":"3614.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"44.83","rise":"-0.51%","time":"01:12","volumn":"3627.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"44.83","rise":"-0.51%","time":"01:13","volumn":"3635.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"44.79","rise":"-0.60%","time":"01:14","volumn":"3643.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"44.81","rise":"-0.55%","time":"01:15","volumn":"3655.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"44.81","rise":"-0.55%","time":"01:16","volumn":"3676.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"44.86","rise":"-0.44%","time":"01:17","volumn":"3704.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"44.83","rise":"-0.51%","time":"01:18","volumn":"3735.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"44.87","rise":"-0.42%","time":"01:19","volumn":"3744.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"44.86","rise":"-0.44%","time":"01:20","volumn":"3765.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"44.85","rise":"-0.47%","time":"01:21","volumn":"3772.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"44.89","rise":"-0.38%","time":"01:22","volumn":"3787.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"44.90","rise":"-0.36%","time":"01:23","volumn":"3798.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"44.88","rise":"-0.40%","time":"01:24","volumn":"3807.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"44.88","rise":"-0.40%","time":"01:25","volumn":"3815.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"44.90","rise":"-0.36%","time":"01:26","volumn":"3822.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"44.90","rise":"-0.36%","time":"01:27","volumn":"3846.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"44.93","rise":"-0.29%","time":"01:28","volumn":"3890.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"44.95","rise":"-0.24%","time":"01:29","volumn":"3901.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"44.94","rise":"-0.27%","time":"01:30","volumn":"3928.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"44.96","rise":"-0.22%","time":"01:31","volumn":"3936.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"44.96","rise":"-0.22%","time":"01:32","volumn":"3938.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"44.94","rise":"-0.26%","time":"01:33","volumn":"3970.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"44.94","rise":"-0.26%","time":"01:34","volumn":"3970.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"44.94","rise":"-0.27%","time":"01:35","volumn":"3986.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"44.97","rise":"-0.20%","time":"01:36","volumn":"3996.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"44.96","rise":"-0.22%","time":"01:37","volumn":"4025.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"44.98","rise":"-0.17%","time":"01:38","volumn":"4038.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"44.98","rise":"-0.19%","time":"01:39","volumn":"4054.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"44.96","rise":"-0.22%","time":"01:40","volumn":"4066.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"44.96","rise":"-0.22%","time":"01:41","volumn":"4082.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"44.96","rise":"-0.22%","time":"01:42","volumn":"4091.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"44.91","rise":"-0.33%","time":"01:43","volumn":"4108.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"44.90","rise":"-0.36%","time":"01:44","volumn":"4114.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"44.93","rise":"-0.29%","time":"01:45","volumn":"4168.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"44.90","rise":"-0.36%","time":"01:46","volumn":"4199.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"44.89","rise":"-0.38%","time":"01:47","volumn":"4207.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"44.92","rise":"-0.31%","time":"01:48","volumn":"4228.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"44.93","rise":"-0.29%","time":"01:49","volumn":"4234.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"44.93","rise":"-0.29%","time":"01:50","volumn":"4244.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"44.97","rise":"-0.20%","time":"01:51","volumn":"4249.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"44.99","rise":"-0.16%","time":"01:52","volumn":"4257.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"45.00","rise":"-0.13%","time":"01:53","volumn":"4269.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"44.99","rise":"-0.16%","time":"01:54","volumn":"4276.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"45.03","rise":"-0.07%","time":"01:55","volumn":"4282.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"45.09","rise":"0.07%","time":"01:56","volumn":"4292.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"45.09","rise":"0.07%","time":"01:57","volumn":"4325.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"45.09","rise":"0.07%","time":"01:58","volumn":"4346.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"45.08","rise":"0.04%","time":"01:59","volumn":"4358.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"45.09","rise":"0.07%","time":"02:00","volumn":"4363.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"45.07","rise":"0.02%","time":"02:01","volumn":"4381.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"45.09","rise":"0.07%","time":"02:02","volumn":"4388.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"45.09","rise":"0.07%","time":"02:03","volumn":"4397.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"45.10","rise":"0.09%","time":"02:04","volumn":"4439.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"45.11","rise":"0.11%","time":"02:05","volumn":"4461.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"45.10","rise":"0.09%","time":"02:06","volumn":"4476.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"45.09","rise":"0.08%","time":"02:07","volumn":"4491.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"45.10","rise":"0.09%","time":"02:08","volumn":"4515.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"45.09","rise":"0.07%","time":"02:09","volumn":"4528.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"45.09","rise":"0.07%","time":"02:10","volumn":"4541.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"45.05","rise":"-0.02%","time":"02:11","volumn":"4553.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"45.03","rise":"-0.07%","time":"02:12","volumn":"4562.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"45.03","rise":"-0.07%","time":"02:13","volumn":"4625.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"45.04","rise":"-0.04%","time":"02:14","volumn":"4647.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"45.04","rise":"-0.04%","time":"02:15","volumn":"4675.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"45.01","rise":"-0.11%","time":"02:16","volumn":"4684.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"44.97","rise":"-0.20%","time":"02:17","volumn":"4712.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"44.97","rise":"-0.20%","time":"02:18","volumn":"4771.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"45.01","rise":"-0.11%","time":"02:19","volumn":"4802.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"45.02","rise":"-0.09%","time":"02:20","volumn":"4821.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"45.00","rise":"-0.13%","time":"02:21","volumn":"4831.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"44.99","rise":"-0.16%","time":"02:22","volumn":"4867.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"45.03","rise":"-0.07%","time":"02:23","volumn":"4892.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"45.01","rise":"-0.12%","time":"02:24","volumn":"4915.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"44.98","rise":"-0.18%","time":"02:25","volumn":"4947.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"44.97","rise":"-0.20%","time":"02:26","volumn":"4968.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"44.98","rise":"-0.18%","time":"02:27","volumn":"4976.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"45.01","rise":"-0.11%","time":"02:28","volumn":"4996.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"45.02","rise":"-0.09%","time":"02:29","volumn":"5010.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"45.01","rise":"-0.11%","time":"02:30","volumn":"5028.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"45.02","rise":"-0.09%","time":"02:31","volumn":"5039.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"45.03","rise":"-0.07%","time":"02:32","volumn":"5045.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"45.06","rise":"0.00%","time":"02:33","volumn":"5060.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"45.06","rise":"0.00%","time":"02:34","volumn":"5074.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"45.07","rise":"0.02%","time":"02:35","volumn":"5084.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"45.02","rise":"-0.09%","time":"02:36","volumn":"5110.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"45.02","rise":"-0.09%","time":"02:37","volumn":"5125.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"45.01","rise":"-0.11%","time":"02:38","volumn":"5129.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"45.02","rise":"-0.09%","time":"02:39","volumn":"5136.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"45.02","rise":"-0.09%","time":"02:40","volumn":"5139.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"45.10","rise":"0.09%","time":"02:41","volumn":"5182.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"45.16","rise":"0.22%","time":"02:42","volumn":"5195.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"45.24","rise":"0.40%","time":"02:43","volumn":"5246.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"45.25","rise":"0.42%","time":"02:44","volumn":"5269.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"45.28","rise":"0.49%","time":"02:45","volumn":"5279.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"45.27","rise":"0.47%","time":"02:46","volumn":"5292.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"45.27","rise":"0.47%","time":"02:47","volumn":"5295.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"45.25","rise":"0.42%","time":"02:48","volumn":"5315.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"45.16","rise":"0.22%","time":"02:49","volumn":"5337.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"45.14","rise":"0.18%","time":"02:50","volumn":"5356.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"45.14","rise":"0.18%","time":"02:51","volumn":"5377.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"45.08","rise":"0.04%","time":"02:52","volumn":"5395.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"45.06","rise":"0.00%","time":"02:53","volumn":"5415.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"44.93","rise":"-0.29%","time":"02:54","volumn":"5451.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"44.89","rise":"-0.38%","time":"02:55","volumn":"5484.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"44.87","rise":"-0.42%","time":"02:56","volumn":"5518.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"44.93","rise":"-0.29%","time":"02:57","volumn":"5571.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"44.97","rise":"-0.20%","time":"02:58","volumn":"5589.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"44.99","rise":"-0.16%","time":"02:59","volumn":"5640.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"44.96","rise":"-0.22%","time":"03:00","volumn":"5658.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"44.92","rise":"-0.31%","time":"03:01","volumn":"5671.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"44.91","rise":"-0.33%","time":"03:02","volumn":"5680.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"44.91","rise":"-0.33%","time":"03:03","volumn":"5684.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"44.94","rise":"-0.27%","time":"03:04","volumn":"5711.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"44.92","rise":"-0.31%","time":"03:05","volumn":"5727.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"44.90","rise":"-0.36%","time":"03:06","volumn":"5745.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"44.86","rise":"-0.44%","time":"03:07","volumn":"5758.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"44.91","rise":"-0.33%","time":"03:08","volumn":"5789.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"44.90","rise":"-0.36%","time":"03:09","volumn":"5820.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"44.89","rise":"-0.38%","time":"03:10","volumn":"5838.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"44.88","rise":"-0.40%","time":"03:11","volumn":"5854.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"44.83","rise":"-0.51%","time":"03:12","volumn":"5872.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"44.83","rise":"-0.51%","time":"03:13","volumn":"5887.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"44.78","rise":"-0.62%","time":"03:14","volumn":"5908.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"44.81","rise":"-0.55%","time":"03:15","volumn":"5923.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"44.84","rise":"-0.50%","time":"03:16","volumn":"5943.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"44.89","rise":"-0.38%","time":"03:17","volumn":"5973.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"44.92","rise":"-0.31%","time":"03:18","volumn":"5996.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"44.91","rise":"-0.33%","time":"03:19","volumn":"6026.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"44.92","rise":"-0.31%","time":"03:20","volumn":"6049.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"44.90","rise":"-0.36%","time":"03:21","volumn":"6079.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"44.87","rise":"-0.43%","time":"03:22","volumn":"6102.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"44.85","rise":"-0.47%","time":"03:23","volumn":"6123.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"44.85","rise":"-0.47%","time":"03:24","volumn":"6135.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"44.87","rise":"-0.42%","time":"03:25","volumn":"6153.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"44.86","rise":"-0.44%","time":"03:26","volumn":"6175.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"44.85","rise":"-0.47%","time":"03:27","volumn":"6209.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"44.84","rise":"-0.49%","time":"03:28","volumn":"6231.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"44.84","rise":"-0.49%","time":"03:29","volumn":"6249.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"44.84","rise":"-0.49%","time":"03:30","volumn":"6261.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"44.88","rise":"-0.40%","time":"03:31","volumn":"6293.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"44.85","rise":"-0.47%","time":"03:32","volumn":"6324.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"44.85","rise":"-0.47%","time":"03:33","volumn":"6336.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"44.88","rise":"-0.40%","time":"03:34","volumn":"6361.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"44.90","rise":"-0.36%","time":"03:35","volumn":"6386.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"44.87","rise":"-0.42%","time":"03:36","volumn":"6431.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"44.87","rise":"-0.43%","time":"03:37","volumn":"6460.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"44.84","rise":"-0.49%","time":"03:38","volumn":"6495.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"44.77","rise":"-0.63%","time":"03:39","volumn":"6533.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"44.79","rise":"-0.60%","time":"03:40","volumn":"6547.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"44.76","rise":"-0.67%","time":"03:41","volumn":"6583.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"44.79","rise":"-0.60%","time":"03:42","volumn":"6629.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"44.80","rise":"-0.59%","time":"03:43","volumn":"6664.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"44.83","rise":"-0.51%","time":"03:44","volumn":"6717.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"44.84","rise":"-0.50%","time":"03:45","volumn":"6754.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"44.83","rise":"-0.51%","time":"03:46","volumn":"6793.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"44.87","rise":"-0.42%","time":"03:47","volumn":"6834.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"44.87","rise":"-0.43%","time":"03:48","volumn":"6887.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"44.88","rise":"-0.41%","time":"03:49","volumn":"6930.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"44.88","rise":"-0.41%","time":"03:50","volumn":"6974.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"44.79","rise":"-0.60%","time":"03:51","volumn":"7078.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"44.77","rise":"-0.64%","time":"03:52","volumn":"7162.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"44.82","rise":"-0.54%","time":"03:53","volumn":"7252.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"44.84","rise":"-0.50%","time":"03:54","volumn":"7348.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"44.82","rise":"-0.53%","time":"03:55","volumn":"7491.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"44.66","rise":"-0.88%","time":"03:56","volumn":"7712.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"44.67","rise":"-0.87%","time":"03:57","volumn":"7977.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"44.69","rise":"-0.82%","time":"03:58","volumn":"8242.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"44.69","rise":"-0.82%","time":"03:59","volumn":"8448.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"44.63","rise":"-0.95%","time":"04:00","volumn":"1.29\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":"129.28\u4e07","yearlyTendency":{"cx":{"o":["2023\/05\/03","2024\/04\/16"]},"cy":{"o":["47.85","41.97","36.09","30.20","24.32"]},"cyrate":{"o":["68.78%","48.03%","27.28%","6.53%","-14.22%"]},"p":[{"date":"2023\/05\/03 \u661f\u671f\u4e09","price":"28.35","rise":"0","time":"05\/03","volumn":"4.31\u4e07"},{"date":"2023\/05\/04 \u661f\u671f\u56db","price":"24.32","rise":"-14.22%","time":"05\/04","volumn":"9.47\u4e07"},{"date":"2023\/05\/05 \u661f\u671f\u4e94","price":"25.30","rise":"-10.76%","time":"05\/05","volumn":"6.06\u4e07"},{"date":"2023\/05\/08 \u661f\u671f\u4e00","price":"24.72","rise":"-12.80%","time":"05\/08","volumn":"4.94\u4e07"},{"date":"2023\/05\/09 \u661f\u671f\u4e8c","price":"24.63","rise":"-13.12%","time":"05\/09","volumn":"3.37\u4e07"},{"date":"2023\/05\/10 \u661f\u671f\u4e09","price":"24.60","rise":"-13.23%","time":"05\/10","volumn":"4.93\u4e07"},{"date":"2023\/05\/11 \u661f\u671f\u56db","price":"25.02","rise":"-11.76%","time":"05\/11","volumn":"3.49\u4e07"},{"date":"2023\/05\/12 \u661f\u671f\u4e94","price":"25.63","rise":"-9.59%","time":"05\/12","volumn":"3.84\u4e07"},{"date":"2023\/05\/15 \u661f\u671f\u4e00","price":"25.73","rise":"-9.24%","time":"05\/15","volumn":"3.22\u4e07"},{"date":"2023\/05\/16 \u661f\u671f\u4e8c","price":"25.25","rise":"-10.93%","time":"05\/16","volumn":"2.40\u4e07"},{"date":"2023\/05\/17 \u661f\u671f\u4e09","price":"26.00","rise":"-8.29%","time":"05\/17","volumn":"2.02\u4e07"},{"date":"2023\/05\/18 \u661f\u671f\u56db","price":"26.28","rise":"-7.30%","time":"05\/18","volumn":"2.55\u4e07"},{"date":"2023\/05\/19 \u661f\u671f\u4e94","price":"26.25","rise":"-7.41%","time":"05\/19","volumn":"1.94\u4e07"},{"date":"2023\/05\/22 \u661f\u671f\u4e00","price":"26.84","rise":"-5.33%","time":"05\/22","volumn":"2.67\u4e07"},{"date":"2023\/05\/23 \u661f\u671f\u4e8c","price":"26.82","rise":"-5.40%","time":"05\/23","volumn":"3.17\u4e07"},{"date":"2023\/05\/24 \u661f\u671f\u4e09","price":"26.54","rise":"-6.38%","time":"05\/24","volumn":"2.03\u4e07"},{"date":"2023\/05\/25 \u661f\u671f\u56db","price":"26.63","rise":"-6.07%","time":"05\/25","volumn":"2.20\u4e07"},{"date":"2023\/05\/26 \u661f\u671f\u4e94","price":"26.90","rise":"-5.11%","time":"05\/26","volumn":"2.36\u4e07"},{"date":"2023\/05\/30 \u661f\u671f\u4e8c","price":"27.10","rise":"-4.41%","time":"05\/30","volumn":"2.01\u4e07"},{"date":"2023\/05\/31 \u661f\u671f\u4e09","price":"26.36","rise":"-7.02%","time":"05\/31","volumn":"5.04\u4e07"},{"date":"2023\/06\/01 \u661f\u671f\u56db","price":"27.04","rise":"-4.62%","time":"06\/01","volumn":"2.33\u4e07"},{"date":"2023\/06\/02 \u661f\u671f\u4e94","price":"27.74","rise":"-2.15%","time":"06\/02","volumn":"2.12\u4e07"},{"date":"2023\/06\/05 \u661f\u671f\u4e00","price":"27.39","rise":"-3.39%","time":"06\/05","volumn":"2.21\u4e07"},{"date":"2023\/06\/06 \u661f\u671f\u4e8c","price":"28.16","rise":"-0.67%","time":"06\/06","volumn":"2.65\u4e07"},{"date":"2023\/06\/07 \u661f\u671f\u4e09","price":"28.49","rise":"0.49%","time":"06\/07","volumn":"2.41\u4e07"},{"date":"2023\/06\/08 \u661f\u671f\u56db","price":"28.76","rise":"1.45%","time":"06\/08","volumn":"2.38\u4e07"},{"date":"2023\/06\/09 \u661f\u671f\u4e94","price":"29.00","rise":"2.29%","time":"06\/09","volumn":"2.21\u4e07"},{"date":"2023\/06\/12 \u661f\u671f\u4e00","price":"29.27","rise":"3.25%","time":"06\/12","volumn":"2.12\u4e07"},{"date":"2023\/06\/13 \u661f\u671f\u4e8c","price":"29.39","rise":"3.67%","time":"06\/13","volumn":"1.82\u4e07"},{"date":"2023\/06\/14 \u661f\u671f\u4e09","price":"29.58","rise":"4.34%","time":"06\/14","volumn":"2.39\u4e07"},{"date":"2023\/06\/15 \u661f\u671f\u56db","price":"30.56","rise":"7.80%","time":"06\/15","volumn":"3.59\u4e07"},{"date":"2023\/06\/16 \u661f\u671f\u4e94","price":"30.33","rise":"6.98%","time":"06\/16","volumn":"3.51\u4e07"},{"date":"2023\/06\/20 \u661f\u671f\u4e8c","price":"30.32","rise":"6.95%","time":"06\/20","volumn":"2.62\u4e07"},{"date":"2023\/06\/21 \u661f\u671f\u4e09","price":"29.82","rise":"5.19%","time":"06\/21","volumn":"2.57\u4e07"},{"date":"2023\/06\/22 \u661f\u671f\u56db","price":"29.45","rise":"3.88%","time":"06\/22","volumn":"1.94\u4e07"},{"date":"2023\/06\/23 \u661f\u671f\u4e94","price":"28.95","rise":"2.12%","time":"06\/23","volumn":"3.21\u4e07"},{"date":"2023\/06\/26 \u661f\u671f\u4e00","price":"29.36","rise":"3.56%","time":"06\/26","volumn":"1.70\u4e07"},{"date":"2023\/06\/27 \u661f\u671f\u4e8c","price":"29.94","rise":"5.61%","time":"06\/27","volumn":"1.72\u4e07"},{"date":"2023\/06\/28 \u661f\u671f\u4e09","price":"30.15","rise":"6.35%","time":"06\/28","volumn":"1.39\u4e07"},{"date":"2023\/06\/29 \u661f\u671f\u56db","price":"30.65","rise":"8.11%","time":"06\/29","volumn":"2.25\u4e07"},{"date":"2023\/06\/30 \u661f\u671f\u4e94","price":"30.90","rise":"8.99%","time":"06\/30","volumn":"1.75\u4e07"},{"date":"2023\/07\/03 \u661f\u671f\u4e00","price":"31.31","rise":"10.44%","time":"07\/03","volumn":"1.89\u4e07"},{"date":"2023\/07\/05 \u661f\u671f\u4e09","price":"30.73","rise":"8.40%","time":"07\/05","volumn":"2.41\u4e07"},{"date":"2023\/07\/06 \u661f\u671f\u56db","price":"30.16","rise":"6.38%","time":"07\/06","volumn":"2.14\u4e07"},{"date":"2023\/07\/07 \u661f\u671f\u4e94","price":"30.68","rise":"8.22%","time":"07\/07","volumn":"2.37\u4e07"},{"date":"2023\/07\/10 \u661f\u671f\u4e00","price":"30.89","rise":"8.96%","time":"07\/10","volumn":"2.69\u4e07"},{"date":"2023\/07\/11 \u661f\u671f\u4e8c","price":"31.34","rise":"10.55%","time":"07\/11","volumn":"1.89\u4e07"},{"date":"2023\/07\/12 \u661f\u671f\u4e09","price":"32.02","rise":"12.95%","time":"07\/12","volumn":"2.30\u4e07"},{"date":"2023\/07\/13 \u661f\u671f\u56db","price":"33.34","rise":"17.60%","time":"07\/13","volumn":"3.53\u4e07"},{"date":"2023\/07\/14 \u661f\u671f\u4e94","price":"33.02","rise":"16.47%","time":"07\/14","volumn":"2.39\u4e07"},{"date":"2023\/07\/17 \u661f\u671f\u4e00","price":"33.01","rise":"16.44%","time":"07\/17","volumn":"1.72\u4e07"},{"date":"2023\/07\/18 \u661f\u671f\u4e8c","price":"33.78","rise":"19.15%","time":"07\/18","volumn":"1.68\u4e07"},{"date":"2023\/07\/19 \u661f\u671f\u4e09","price":"34.66","rise":"22.26%","time":"07\/19","volumn":"2.55\u4e07"},{"date":"2023\/07\/20 \u661f\u671f\u56db","price":"34.15","rise":"20.46%","time":"07\/20","volumn":"2.19\u4e07"},{"date":"2023\/07\/21 \u661f\u671f\u4e94","price":"33.63","rise":"18.62%","time":"07\/21","volumn":"1.78\u4e07"},{"date":"2023\/07\/24 \u661f\u671f\u4e00","price":"33.46","rise":"18.02%","time":"07\/24","volumn":"3.08\u4e07"},{"date":"2023\/07\/25 \u661f\u671f\u4e8c","price":"33.77","rise":"19.12%","time":"07\/25","volumn":"2.58\u4e07"},{"date":"2023\/07\/26 \u661f\u671f\u4e09","price":"33.91","rise":"19.61%","time":"07\/26","volumn":"1.77\u4e07"},{"date":"2023\/07\/27 \u661f\u671f\u56db","price":"33.24","rise":"17.25%","time":"07\/27","volumn":"2.44\u4e07"},{"date":"2023\/07\/28 \u661f\u671f\u4e94","price":"34.23","rise":"20.74%","time":"07\/28","volumn":"1.85\u4e07"},{"date":"2023\/07\/31 \u661f\u671f\u4e00","price":"34.60","rise":"22.05%","time":"07\/31","volumn":"2.14\u4e07"},{"date":"2023\/08\/01 \u661f\u671f\u4e8c","price":"34.40","rise":"21.34%","time":"08\/01","volumn":"3.30\u4e07"},{"date":"2023\/08\/02 \u661f\u671f\u4e09","price":"31.86","rise":"12.38%","time":"08\/02","volumn":"5.87\u4e07"},{"date":"2023\/08\/03 \u661f\u671f\u56db","price":"30.61","rise":"7.97%","time":"08\/03","volumn":"3.31\u4e07"},{"date":"2023\/08\/04 \u661f\u671f\u4e94","price":"31.15","rise":"9.88%","time":"08\/04","volumn":"2.70\u4e07"},{"date":"2023\/08\/07 \u661f\u671f\u4e00","price":"31.87","rise":"12.42%","time":"08\/07","volumn":"2.61\u4e07"},{"date":"2023\/08\/08 \u661f\u671f\u4e8c","price":"31.05","rise":"9.52%","time":"08\/08","volumn":"3.04\u4e07"},{"date":"2023\/08\/09 \u661f\u671f\u4e09","price":"30.77","rise":"8.54%","time":"08\/09","volumn":"3.11\u4e07"},{"date":"2023\/08\/10 \u661f\u671f\u56db","price":"31.03","rise":"9.45%","time":"08\/10","volumn":"1.84\u4e07"},{"date":"2023\/08\/11 \u661f\u671f\u4e94","price":"30.94","rise":"9.14%","time":"08\/11","volumn":"1.90\u4e07"},{"date":"2023\/08\/14 \u661f\u671f\u4e00","price":"30.67","rise":"8.18%","time":"08\/14","volumn":"1.88\u4e07"},{"date":"2023\/08\/15 \u661f\u671f\u4e8c","price":"29.73","rise":"4.87%","time":"08\/15","volumn":"1.56\u4e07"},{"date":"2023\/08\/16 \u661f\u671f\u4e09","price":"29.09","rise":"2.61%","time":"08\/16","volumn":"2.06\u4e07"},{"date":"2023\/08\/17 \u661f\u671f\u56db","price":"28.72","rise":"1.31%","time":"08\/17","volumn":"2.34\u4e07"},{"date":"2023\/08\/18 \u661f\u671f\u4e94","price":"28.92","rise":"2.01%","time":"08\/18","volumn":"1.38\u4e07"},{"date":"2023\/08\/21 \u661f\u671f\u4e00","price":"28.59","rise":"0.85%","time":"08\/21","volumn":"1.70\u4e07"},{"date":"2023\/08\/22 \u661f\u671f\u4e8c","price":"28.43","rise":"0.28%","time":"08\/22","volumn":"1.77\u4e07"},{"date":"2023\/08\/23 \u661f\u671f\u4e09","price":"29.27","rise":"3.25%","time":"08\/23","volumn":"1.66\u4e07"},{"date":"2023\/08\/24 \u661f\u671f\u56db","price":"29.16","rise":"2.86%","time":"08\/24","volumn":"2.19\u4e07"},{"date":"2023\/08\/25 \u661f\u671f\u4e94","price":"29.28","rise":"3.28%","time":"08\/25","volumn":"1.52\u4e07"},{"date":"2023\/08\/28 \u661f\u671f\u4e00","price":"29.65","rise":"4.59%","time":"08\/28","volumn":"1.69\u4e07"},{"date":"2023\/08\/29 \u661f\u671f\u4e8c","price":"30.88","rise":"8.92%","time":"08\/29","volumn":"2.22\u4e07"},{"date":"2023\/08\/30 \u661f\u671f\u4e09","price":"31.41","rise":"10.79%","time":"08\/30","volumn":"2.97\u4e07"},{"date":"2023\/08\/31 \u661f\u671f\u56db","price":"31.65","rise":"11.64%","time":"08\/31","volumn":"3.67\u4e07"},{"date":"2023\/09\/01 \u661f\u671f\u4e94","price":"31.97","rise":"12.77%","time":"09\/01","volumn":"2.57\u4e07"},{"date":"2023\/09\/05 \u661f\u671f\u4e8c","price":"32.00","rise":"12.87%","time":"09\/05","volumn":"2.09\u4e07"},{"date":"2023\/09\/06 \u661f\u671f\u4e09","price":"31.62","rise":"11.53%","time":"09\/06","volumn":"2.00\u4e07"},{"date":"2023\/09\/07 \u661f\u671f\u56db","price":"31.36","rise":"10.62%","time":"09\/07","volumn":"2.44\u4e07"},{"date":"2023\/09\/08 \u661f\u671f\u4e94","price":"31.65","rise":"11.64%","time":"09\/08","volumn":"1.64\u4e07"},{"date":"2023\/09\/11 \u661f\u671f\u4e00","price":"31.68","rise":"11.75%","time":"09\/11","volumn":"1.59\u4e07"},{"date":"2023\/09\/12 \u661f\u671f\u4e8c","price":"32.16","rise":"13.44%","time":"09\/12","volumn":"1.99\u4e07"},{"date":"2023\/09\/13 \u661f\u671f\u4e09","price":"31.46","rise":"10.97%","time":"09\/13","volumn":"2.53\u4e07"},{"date":"2023\/09\/14 \u661f\u671f\u56db","price":"31.98","rise":"12.80%","time":"09\/14","volumn":"2.39\u4e07"},{"date":"2023\/09\/15 \u661f\u671f\u4e94","price":"32.85","rise":"15.87%","time":"09\/15","volumn":"3.15\u4e07"},{"date":"2023\/09\/18 \u661f\u671f\u4e00","price":"32.28","rise":"13.86%","time":"09\/18","volumn":"1.92\u4e07"},{"date":"2023\/09\/19 \u661f\u671f\u4e8c","price":"31.77","rise":"12.06%","time":"09\/19","volumn":"2.63\u4e07"},{"date":"2023\/09\/20 \u661f\u671f\u4e09","price":"31.27","rise":"10.30%","time":"09\/20","volumn":"2.11\u4e07"},{"date":"2023\/09\/21 \u661f\u671f\u56db","price":"29.77","rise":"5.01%","time":"09\/21","volumn":"2.97\u4e07"},{"date":"2023\/09\/22 \u661f\u671f\u4e94","price":"29.74","rise":"4.90%","time":"09\/22","volumn":"2.03\u4e07"},{"date":"2023\/09\/25 \u661f\u671f\u4e00","price":"29.92","rise":"5.54%","time":"09\/25","volumn":"1.64\u4e07"},{"date":"2023\/09\/26 \u661f\u671f\u4e8c","price":"28.98","rise":"2.22%","time":"09\/26","volumn":"2.53\u4e07"},{"date":"2023\/09\/27 \u661f\u671f\u4e09","price":"28.98","rise":"2.22%","time":"09\/27","volumn":"1.85\u4e07"},{"date":"2023\/09\/28 \u661f\u671f\u56db","price":"29.53","rise":"4.16%","time":"09\/28","volumn":"1.74\u4e07"},{"date":"2023\/09\/29 \u661f\u671f\u4e94","price":"29.46","rise":"3.92%","time":"09\/29","volumn":"1.54\u4e07"},{"date":"2023\/10\/02 \u661f\u671f\u4e00","price":"29.36","rise":"3.56%","time":"10\/02","volumn":"1.56\u4e07"},{"date":"2023\/10\/03 \u661f\u671f\u4e8c","price":"28.85","rise":"1.76%","time":"10\/03","volumn":"2.66\u4e07"},{"date":"2023\/10\/04 \u661f\u671f\u4e09","price":"29.26","rise":"3.21%","time":"10\/04","volumn":"2.23\u4e07"},{"date":"2023\/10\/05 \u661f\u671f\u56db","price":"28.87","rise":"1.83%","time":"10\/05","volumn":"2.53\u4e07"},{"date":"2023\/10\/06 \u661f\u671f\u4e94","price":"28.89","rise":"1.90%","time":"10\/06","volumn":"2.34\u4e07"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"29.02","rise":"2.36%","time":"10\/09","volumn":"1.59\u4e07"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"29.54","rise":"4.20%","time":"10\/10","volumn":"2.03\u4e07"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"29.71","rise":"4.80%","time":"10\/11","volumn":"1.21\u4e07"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"29.07","rise":"2.54%","time":"10\/12","volumn":"1.53\u4e07"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"28.54","rise":"0.67%","time":"10\/13","volumn":"1.26\u4e07"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"29.13","rise":"2.75%","time":"10\/16","volumn":"1.10\u4e07"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"29.38","rise":"3.63%","time":"10\/17","volumn":"2.21\u4e07"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"28.24","rise":"-0.39%","time":"10\/18","volumn":"1.93\u4e07"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"26.84","rise":"-5.33%","time":"10\/19","volumn":"3.44\u4e07"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"27.03","rise":"-4.66%","time":"10\/20","volumn":"3.71\u4e07"},{"date":"2023\/10\/23 \u661f\u671f\u4e00","price":"27.15","rise":"-4.23%","time":"10\/23","volumn":"1.93\u4e07"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"27.56","rise":"-2.79%","time":"10\/24","volumn":"2.04\u4e07"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"26.86","rise":"-5.26%","time":"10\/25","volumn":"1.91\u4e07"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"27.15","rise":"-4.23%","time":"10\/26","volumn":"1.31\u4e07"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"26.90","rise":"-5.11%","time":"10\/27","volumn":"1.20\u4e07"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"27.11","rise":"-4.37%","time":"10\/30","volumn":"1.22\u4e07"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"26.84","rise":"-5.33%","time":"10\/31","volumn":"1.58\u4e07"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"26.86","rise":"-5.26%","time":"11\/01","volumn":"2.62\u4e07"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"28.14","rise":"-0.74%","time":"11\/02","volumn":"2.61\u4e07"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"28.68","rise":"1.16%","time":"11\/03","volumn":"3.25\u4e07"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"28.22","rise":"-0.46%","time":"11\/06","volumn":"2.44\u4e07"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"28.67","rise":"1.13%","time":"11\/07","volumn":"3.71\u4e07"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"29.38","rise":"3.63%","time":"11\/08","volumn":"2.56\u4e07"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"29.23","rise":"3.10%","time":"11\/09","volumn":"2.89\u4e07"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"29.46","rise":"3.92%","time":"11\/10","volumn":"2.91\u4e07"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"29.31","rise":"3.39%","time":"11\/13","volumn":"2.99\u4e07"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"31.11","rise":"9.74%","time":"11\/14","volumn":"2.76\u4e07"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"31.10","rise":"9.70%","time":"11\/15","volumn":"1.66\u4e07"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"30.74","rise":"8.43%","time":"11\/16","volumn":"1.40\u4e07"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"31.15","rise":"9.88%","time":"11\/17","volumn":"2.46\u4e07"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"31.53","rise":"11.22%","time":"11\/20","volumn":"2.34\u4e07"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"31.74","rise":"11.96%","time":"11\/21","volumn":"2.43\u4e07"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"32.04","rise":"13.02%","time":"11\/22","volumn":"2.09\u4e07"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"32.22","rise":"13.65%","time":"11\/24","volumn":"6340.00"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"32.47","rise":"14.53%","time":"11\/27","volumn":"2.05\u4e07"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"34.08","rise":"20.21%","time":"11\/28","volumn":"13.64\u4e07"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"34.17","rise":"20.53%","time":"11\/29","volumn":"42.54\u4e07"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"33.93","rise":"19.68%","time":"11\/30","volumn":"5.95\u4e07"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"34.83","rise":"22.86%","time":"12\/01","volumn":"4.28\u4e07"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"35.28","rise":"24.44%","time":"12\/04","volumn":"2.96\u4e07"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"35.05","rise":"23.63%","time":"12\/05","volumn":"4.71\u4e07"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"35.14","rise":"23.95%","time":"12\/06","volumn":"2.74\u4e07"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"35.94","rise":"26.77%","time":"12\/07","volumn":"4.22\u4e07"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"36.58","rise":"29.03%","time":"12\/08","volumn":"3.60\u4e07"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"36.43","rise":"28.50%","time":"12\/11","volumn":"2.31\u4e07"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"36.55","rise":"28.92%","time":"12\/12","volumn":"2.16\u4e07"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"38.55","rise":"35.98%","time":"12\/13","volumn":"3.78\u4e07"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"41.64","rise":"46.88%","time":"12\/14","volumn":"6.94\u4e07"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"41.49","rise":"46.35%","time":"12\/15","volumn":"7.76\u4e07"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"41.44","rise":"46.17%","time":"12\/18","volumn":"3.17\u4e07"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"41.12","rise":"45.04%","time":"12\/19","volumn":"2.33\u4e07"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"39.94","rise":"40.88%","time":"12\/20","volumn":"3.60\u4e07"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"40.56","rise":"43.07%","time":"12\/21","volumn":"2.04\u4e07"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"40.35","rise":"42.33%","time":"12\/22","volumn":"1.56\u4e07"},{"date":"2023\/12\/26 \u661f\u671f\u4e8c","price":"40.53","rise":"42.96%","time":"12\/26","volumn":"1.36\u4e07"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"41.34","rise":"45.82%","time":"12\/27","volumn":"1.81\u4e07"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"41.35","rise":"45.86%","time":"12\/28","volumn":"1.54\u4e07"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"40.34","rise":"42.29%","time":"12\/29","volumn":"3.31\u4e07"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"39.64","rise":"39.82%","time":"01\/02","volumn":"2.76\u4e07"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"38.72","rise":"36.58%","time":"01\/03","volumn":"1.80\u4e07"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"38.59","rise":"36.12%","time":"01\/04","volumn":"1.58\u4e07"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"38.98","rise":"37.50%","time":"01\/05","volumn":"2.33\u4e07"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"39.52","rise":"39.40%","time":"01\/08","volumn":"2.87\u4e07"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"38.89","rise":"37.18%","time":"01\/09","volumn":"2.79\u4e07"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"39.15","rise":"38.10%","time":"01\/10","volumn":"1.86\u4e07"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"38.92","rise":"37.28%","time":"01\/11","volumn":"2.15\u4e07"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"39.01","rise":"37.60%","time":"01\/12","volumn":"1.60\u4e07"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"38.10","rise":"34.39%","time":"01\/16","volumn":"3.50\u4e07"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"38.26","rise":"34.96%","time":"01\/17","volumn":"1.67\u4e07"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"38.46","rise":"35.66%","time":"01\/18","volumn":"1.93\u4e07"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"39.38","rise":"38.91%","time":"01\/19","volumn":"1.69\u4e07"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"39.56","rise":"39.54%","time":"01\/22","volumn":"1.75\u4e07"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"39.27","rise":"38.52%","time":"01\/23","volumn":"1.52\u4e07"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"39.38","rise":"38.91%","time":"01\/24","volumn":"1.73\u4e07"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"40.61","rise":"43.25%","time":"01\/25","volumn":"3.21\u4e07"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"40.25","rise":"41.98%","time":"01\/26","volumn":"1.27\u4e07"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"40.79","rise":"43.88%","time":"01\/29","volumn":"1.69\u4e07"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"40.41","rise":"42.54%","time":"01\/30","volumn":"1.21\u4e07"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"39.67","rise":"39.93%","time":"01\/31","volumn":"1.87\u4e07"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"40.23","rise":"41.90%","time":"02\/01","volumn":"1.58\u4e07"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"40.60","rise":"43.21%","time":"02\/02","volumn":"1.74\u4e07"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"39.96","rise":"40.95%","time":"02\/05","volumn":"2.10\u4e07"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"40.37","rise":"42.40%","time":"02\/06","volumn":"2.20\u4e07"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"43.89","rise":"54.81%","time":"02\/07","volumn":"6.61\u4e07"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"45.26","rise":"59.65%","time":"02\/08","volumn":"4.26\u4e07"},{"date":"2024\/02\/09 \u661f\u671f\u4e94","price":"44.43","rise":"56.72%","time":"02\/09","volumn":"1.93\u4e07"},{"date":"2024\/02\/12 \u661f\u671f\u4e00","price":"44.96","rise":"58.59%","time":"02\/12","volumn":"2.85\u4e07"},{"date":"2024\/02\/13 \u661f\u671f\u4e8c","price":"43.04","rise":"51.82%","time":"02\/13","volumn":"3.18\u4e07"},{"date":"2024\/02\/14 \u661f\u671f\u4e09","price":"43.68","rise":"54.07%","time":"02\/14","volumn":"3.08\u4e07"},{"date":"2024\/02\/15 \u661f\u671f\u56db","price":"44.52","rise":"57.04%","time":"02\/15","volumn":"2.47\u4e07"},{"date":"2024\/02\/16 \u661f\u671f\u4e94","price":"44.23","rise":"56.01%","time":"02\/16","volumn":"3.40\u4e07"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"43.91","rise":"54.89%","time":"02\/20","volumn":"3.21\u4e07"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"44.25","rise":"56.08%","time":"02\/21","volumn":"3.05\u4e07"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"44.99","rise":"58.69%","time":"02\/22","volumn":"1.97\u4e07"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"44.64","rise":"57.46%","time":"02\/23","volumn":"1.86\u4e07"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"43.91","rise":"54.89%","time":"02\/26","volumn":"2.52\u4e07"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"44.82","rise":"58.10%","time":"02\/27","volumn":"2.12\u4e07"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"45.03","rise":"58.84%","time":"02\/28","volumn":"2.15\u4e07"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"45.85","rise":"61.73%","time":"02\/29","volumn":"3.14\u4e07"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"45.61","rise":"60.88%","time":"03\/01","volumn":"2.05\u4e07"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"45.97","rise":"62.15%","time":"03\/04","volumn":"3.07\u4e07"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"46.08","rise":"62.54%","time":"03\/05","volumn":"2.57\u4e07"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"46.67","rise":"64.62%","time":"03\/06","volumn":"2.79\u4e07"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"47.62","rise":"67.97%","time":"03\/07","volumn":"2.84\u4e07"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"47.35","rise":"67.02%","time":"03\/08","volumn":"2.17\u4e07"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"46.83","rise":"65.19%","time":"03\/11","volumn":"1.99\u4e07"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"47.02","rise":"65.86%","time":"03\/12","volumn":"1.45\u4e07"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"46.37","rise":"63.56%","time":"03\/13","volumn":"2.83\u4e07"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"45.15","rise":"59.26%","time":"03\/14","volumn":"2.70\u4e07"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"44.58","rise":"57.25%","time":"03\/15","volumn":"4.32\u4e07"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"45.01","rise":"58.77%","time":"03\/18","volumn":"2.84\u4e07"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"45.20","rise":"59.44%","time":"03\/19","volumn":"2.16\u4e07"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"46.38","rise":"63.60%","time":"03\/20","volumn":"1.62\u4e07"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"47.39","rise":"67.16%","time":"03\/21","volumn":"2.35\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"46.42","rise":"63.74%","time":"03\/22","volumn":"1.49\u4e07"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"46.46","rise":"63.88%","time":"03\/25","volumn":"2.20\u4e07"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"46.44","rise":"63.81%","time":"03\/26","volumn":"1.65\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"46.78","rise":"65.01%","time":"03\/27","volumn":"1.76\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"46.91","rise":"65.47%","time":"03\/28","volumn":"1.59\u4e07"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"46.40","rise":"63.67%","time":"04\/01","volumn":"1.74\u4e07"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"46.36","rise":"63.53%","time":"04\/02","volumn":"1.48\u4e07"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"46.87","rise":"65.33%","time":"04\/03","volumn":"2.57\u4e07"},{"date":"2024\/04\/04 \u661f\u671f\u56db","price":"46.97","rise":"65.68%","time":"04\/04","volumn":"2.75\u4e07"},{"date":"2024\/04\/05 \u661f\u671f\u4e94","price":"47.15","rise":"66.31%","time":"04\/05","volumn":"2.60\u4e07"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"47.47","rise":"67.44%","time":"04\/08","volumn":"2.46\u4e07"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"47.85","rise":"68.78%","time":"04\/09","volumn":"1.13\u4e07"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"46.94","rise":"65.57%","time":"04\/10","volumn":"2.10\u4e07"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"47.23","rise":"66.60%","time":"04\/11","volumn":"1.12\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"45.79","rise":"61.52%","time":"04\/12","volumn":"2.86\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"45.27","rise":"59.68%","time":"04\/15","volumn":"1.48\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"45.06","rise":"58.94%","time":"04\/16","volumn":"1.96\u4e07"}],"points":"240"}}
CG资源网 AE模板 PR模板 C4D教程 FCPX插件 视频素材 免费下载
CG模型网 专注3D模型,3dmax模型,maya模型,c4d模型,优质三维模型...
Cg
1个回答2020年9月11日
- 意见反馈
- 页面反馈