{"amount":"6979.53\u4e07","changeAmount":"1.12","close":"44.08","currentPrice":"45.20","currenttime":"2024-04-23 04:00:02","e":{"@attributes":{"datetime":"2024-04-23 04:00:02","e1":"45.20","e2":"1.12","e3":"(2.54%)"}},"fiveDaysTtendency":{"cx":{"o":["04\/16","04\/17","04\/18","04\/19","04\/20"]},"cy":{"o":["45.45","44.89","44.34","43.78","43.23"]},"cyrate":{"o":["0.28%","-0.95%","-2.17%","-3.39%","-4.61%"]},"p":[{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"45.32","rise":"0","time":"02:35","volumn":"723.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"45.35","rise":"0.07%","time":"02:40","volumn":"80.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"45.31","rise":"-0.02%","time":"02:45","volumn":"69.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"45.24","rise":"-0.17%","time":"02:50","volumn":"186.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"45.17","rise":"-0.33%","time":"02:55","volumn":"108.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"45.24","rise":"-0.18%","time":"03:00","volumn":"151.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"45.14","rise":"-0.40%","time":"03:05","volumn":"94.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"45.16","rise":"-0.34%","time":"03:10","volumn":"144.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"45.17","rise":"-0.33%","time":"03:15","volumn":"89.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"45.07","rise":"-0.55%","time":"03:20","volumn":"180.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"45.16","rise":"-0.35%","time":"03:25","volumn":"260.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"45.13","rise":"-0.42%","time":"03:30","volumn":"151.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"45.22","rise":"-0.23%","time":"03:35","volumn":"174.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"45.23","rise":"-0.20%","time":"03:40","volumn":"115.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"45.12","rise":"-0.44%","time":"03:45","volumn":"151.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"45.21","rise":"-0.24%","time":"03:50","volumn":"322.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"45.35","rise":"0.07%","time":"03:55","volumn":"740.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"45.27","rise":"-0.11%","time":"04:00","volumn":"4237.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"44.85","rise":"-1.04%","time":"21:35","volumn":"285.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"44.67","rise":"-1.43%","time":"21:40","volumn":"160.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"44.56","rise":"-1.68%","time":"21:45","volumn":"525.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"44.51","rise":"-1.79%","time":"21:50","volumn":"323.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"44.47","rise":"-1.88%","time":"21:55","volumn":"347.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"44.56","rise":"-1.68%","time":"22:00","volumn":"168.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"44.51","rise":"-1.79%","time":"22:05","volumn":"168.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"44.48","rise":"-1.85%","time":"22:10","volumn":"118.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"44.50","rise":"-1.81%","time":"22:15","volumn":"152.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"44.57","rise":"-1.65%","time":"22:20","volumn":"320.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"44.55","rise":"-1.70%","time":"22:25","volumn":"120.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"44.54","rise":"-1.72%","time":"22:30","volumn":"126.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"44.47","rise":"-1.88%","time":"22:35","volumn":"194.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"44.53","rise":"-1.73%","time":"22:40","volumn":"136.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"44.60","rise":"-1.59%","time":"22:45","volumn":"168.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"44.69","rise":"-1.39%","time":"22:50","volumn":"128.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"44.57","rise":"-1.65%","time":"22:55","volumn":"88.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"44.59","rise":"-1.61%","time":"23:00","volumn":"135.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"44.66","rise":"-1.46%","time":"23:05","volumn":"134.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"44.87","rise":"-0.99%","time":"23:10","volumn":"288.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"44.84","rise":"-1.06%","time":"23:15","volumn":"171.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"44.78","rise":"-1.19%","time":"23:20","volumn":"269.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"44.85","rise":"-1.04%","time":"23:25","volumn":"137.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"44.93","rise":"-0.86%","time":"23:30","volumn":"189.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"44.92","rise":"-0.88%","time":"23:35","volumn":"96.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"44.95","rise":"-0.82%","time":"23:40","volumn":"104.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"45.06","rise":"-0.57%","time":"23:45","volumn":"103.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"45.06","rise":"-0.57%","time":"23:50","volumn":"125.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"45.17","rise":"-0.33%","time":"23:55","volumn":"102.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.09","rise":"-0.51%","time":"00:00","volumn":"114.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.06","rise":"-0.57%","time":"00:05","volumn":"90.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.15","rise":"-0.38%","time":"00:10","volumn":"136.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.15","rise":"-0.38%","time":"00:15","volumn":"71.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.16","rise":"-0.35%","time":"00:20","volumn":"44.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.14","rise":"-0.40%","time":"00:25","volumn":"69.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.12","rise":"-0.44%","time":"00:30","volumn":"95.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.14","rise":"-0.40%","time":"00:35","volumn":"64.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.11","rise":"-0.46%","time":"00:40","volumn":"90.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.11","rise":"-0.46%","time":"00:45","volumn":"98.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.14","rise":"-0.40%","time":"00:50","volumn":"83.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.15","rise":"-0.38%","time":"00:55","volumn":"66.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.16","rise":"-0.35%","time":"01:00","volumn":"126.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.12","rise":"-0.43%","time":"01:05","volumn":"59.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.17","rise":"-0.33%","time":"01:10","volumn":"60.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.13","rise":"-0.42%","time":"01:15","volumn":"61.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.19","rise":"-0.29%","time":"01:20","volumn":"97.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.24","rise":"-0.17%","time":"01:25","volumn":"139.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.10","rise":"-0.49%","time":"01:30","volumn":"457.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.05","rise":"-0.58%","time":"01:35","volumn":"300.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.17","rise":"-0.32%","time":"01:40","volumn":"105.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.15","rise":"-0.38%","time":"01:45","volumn":"107.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.11","rise":"-0.46%","time":"01:50","volumn":"162.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.16","rise":"-0.35%","time":"01:55","volumn":"195.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.17","rise":"-0.33%","time":"02:00","volumn":"174.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.20","rise":"-0.26%","time":"02:05","volumn":"74.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.38","rise":"0.13%","time":"02:10","volumn":"121.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.21","rise":"-0.24%","time":"02:15","volumn":"148.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.08","rise":"-0.53%","time":"02:20","volumn":"160.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.11","rise":"-0.46%","time":"02:25","volumn":"190.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.09","rise":"-0.51%","time":"02:30","volumn":"193.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.20","rise":"-0.26%","time":"02:35","volumn":"182.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.13","rise":"-0.42%","time":"02:40","volumn":"95.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.14","rise":"-0.40%","time":"02:45","volumn":"85.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.15","rise":"-0.38%","time":"02:50","volumn":"114.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.26","rise":"-0.13%","time":"02:55","volumn":"72.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.27","rise":"-0.11%","time":"03:00","volumn":"95.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.24","rise":"-0.18%","time":"03:05","volumn":"127.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.19","rise":"-0.29%","time":"03:10","volumn":"158.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.26","rise":"-0.13%","time":"03:15","volumn":"101.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.20","rise":"-0.26%","time":"03:20","volumn":"293.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.27","rise":"-0.10%","time":"03:25","volumn":"627.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.29","rise":"-0.07%","time":"03:30","volumn":"182.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.16","rise":"-0.35%","time":"03:35","volumn":"338.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.32","rise":"0.00%","time":"03:40","volumn":"292.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.28","rise":"-0.09%","time":"03:45","volumn":"749.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.28","rise":"-0.09%","time":"03:50","volumn":"406.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.25","rise":"-0.15%","time":"03:55","volumn":"648.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.06","rise":"-0.57%","time":"04:00","volumn":"5657.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.28","rise":"-0.09%","time":"21:35","volumn":"133.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.31","rise":"-0.02%","time":"21:40","volumn":"76.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.45","rise":"0.28%","time":"21:45","volumn":"92.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.38","rise":"0.13%","time":"21:50","volumn":"74.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.30","rise":"-0.04%","time":"21:55","volumn":"70.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.27","rise":"-0.11%","time":"22:00","volumn":"56.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.13","rise":"-0.42%","time":"22:05","volumn":"80.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.24","rise":"-0.18%","time":"22:10","volumn":"68.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.17","rise":"-0.33%","time":"22:15","volumn":"72.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.15","rise":"-0.38%","time":"22:20","volumn":"90.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.15","rise":"-0.38%","time":"22:25","volumn":"43.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.25","rise":"-0.15%","time":"22:30","volumn":"61.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.23","rise":"-0.20%","time":"22:35","volumn":"59.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.17","rise":"-0.33%","time":"22:40","volumn":"102.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.22","rise":"-0.22%","time":"22:45","volumn":"50.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.32","rise":"0.00%","time":"22:50","volumn":"56.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.15","rise":"-0.38%","time":"22:55","volumn":"69.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.18","rise":"-0.31%","time":"23:00","volumn":"114.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.28","rise":"-0.09%","time":"23:05","volumn":"101.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.11","rise":"-0.46%","time":"23:10","volumn":"141.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.13","rise":"-0.42%","time":"23:15","volumn":"75.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.05","rise":"-0.60%","time":"23:20","volumn":"106.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.01","rise":"-0.68%","time":"23:25","volumn":"91.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"44.95","rise":"-0.82%","time":"23:30","volumn":"94.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"44.87","rise":"-0.99%","time":"23:35","volumn":"99.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"44.94","rise":"-0.84%","time":"23:40","volumn":"101.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.08","rise":"-0.53%","time":"23:45","volumn":"76.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.01","rise":"-0.68%","time":"23:50","volumn":"35.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.02","rise":"-0.66%","time":"23:55","volumn":"76.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"45.01","rise":"-0.68%","time":"00:00","volumn":"49.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"44.87","rise":"-0.99%","time":"00:05","volumn":"42.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"44.73","rise":"-1.30%","time":"00:10","volumn":"113.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"44.88","rise":"-0.97%","time":"00:15","volumn":"120.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"44.86","rise":"-1.02%","time":"00:20","volumn":"106.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"44.81","rise":"-1.13%","time":"00:25","volumn":"78.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"44.82","rise":"-1.10%","time":"00:30","volumn":"45.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"44.82","rise":"-1.10%","time":"00:35","volumn":"88.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"44.75","rise":"-1.26%","time":"00:40","volumn":"88.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"44.68","rise":"-1.41%","time":"00:45","volumn":"81.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"44.70","rise":"-1.37%","time":"00:50","volumn":"84.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"44.76","rise":"-1.24%","time":"00:55","volumn":"51.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"44.67","rise":"-1.43%","time":"01:00","volumn":"133.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"44.73","rise":"-1.30%","time":"01:05","volumn":"67.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"44.79","rise":"-1.17%","time":"01:10","volumn":"83.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"44.81","rise":"-1.13%","time":"01:15","volumn":"46.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"44.86","rise":"-1.02%","time":"01:20","volumn":"109.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"44.88","rise":"-0.97%","time":"01:25","volumn":"49.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"44.94","rise":"-0.84%","time":"01:30","volumn":"113.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"44.94","rise":"-0.84%","time":"01:35","volumn":"58.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"44.96","rise":"-0.79%","time":"01:40","volumn":"79.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"44.93","rise":"-0.86%","time":"01:45","volumn":"102.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"44.93","rise":"-0.86%","time":"01:50","volumn":"75.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"45.03","rise":"-0.64%","time":"01:55","volumn":"37.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"45.09","rise":"-0.51%","time":"02:00","volumn":"80.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"45.11","rise":"-0.46%","time":"02:05","volumn":"98.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"45.09","rise":"-0.51%","time":"02:10","volumn":"80.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"45.04","rise":"-0.62%","time":"02:15","volumn":"134.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"45.02","rise":"-0.66%","time":"02:20","volumn":"145.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"44.98","rise":"-0.75%","time":"02:25","volumn":"125.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"45.01","rise":"-0.68%","time":"02:30","volumn":"81.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"45.07","rise":"-0.55%","time":"02:35","volumn":"55.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"45.02","rise":"-0.66%","time":"02:40","volumn":"55.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"45.28","rise":"-0.09%","time":"02:45","volumn":"139.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"45.14","rise":"-0.40%","time":"02:50","volumn":"77.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"44.89","rise":"-0.95%","time":"02:55","volumn":"127.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"44.96","rise":"-0.79%","time":"03:00","volumn":"174.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"44.92","rise":"-0.88%","time":"03:05","volumn":"68.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"44.89","rise":"-0.95%","time":"03:10","volumn":"111.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"44.81","rise":"-1.13%","time":"03:15","volumn":"84.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"44.92","rise":"-0.88%","time":"03:20","volumn":"125.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"44.87","rise":"-0.99%","time":"03:25","volumn":"103.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"44.84","rise":"-1.06%","time":"03:30","volumn":"107.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"44.90","rise":"-0.93%","time":"03:35","volumn":"125.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"44.79","rise":"-1.17%","time":"03:40","volumn":"160.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"44.84","rise":"-1.07%","time":"03:45","volumn":"207.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"44.88","rise":"-0.98%","time":"03:50","volumn":"219.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"44.82","rise":"-1.10%","time":"03:55","volumn":"517.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"44.63","rise":"-1.52%","time":"04:00","volumn":"5466.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"44.81","rise":"-1.13%","time":"21:35","volumn":"195.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"44.48","rise":"-1.85%","time":"21:40","volumn":"70.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"44.51","rise":"-1.79%","time":"21:45","volumn":"123.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"44.45","rise":"-1.93%","time":"21:50","volumn":"373.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"44.34","rise":"-2.16%","time":"21:55","volumn":"156.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"44.41","rise":"-2.02%","time":"22:00","volumn":"460.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"44.01","rise":"-2.89%","time":"22:05","volumn":"402.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"44.20","rise":"-2.47%","time":"22:10","volumn":"431.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"43.97","rise":"-2.98%","time":"22:15","volumn":"470.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"44.09","rise":"-2.71%","time":"22:20","volumn":"429.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"44.06","rise":"-2.78%","time":"22:25","volumn":"278.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"44.01","rise":"-2.89%","time":"22:30","volumn":"481.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"44.15","rise":"-2.58%","time":"22:35","volumn":"724.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"44.13","rise":"-2.61%","time":"22:40","volumn":"306.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"44.37","rise":"-2.10%","time":"22:45","volumn":"282.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"44.48","rise":"-1.84%","time":"22:50","volumn":"450.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"44.50","rise":"-1.81%","time":"22:55","volumn":"152.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"44.43","rise":"-1.96%","time":"23:00","volumn":"197.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"44.37","rise":"-2.10%","time":"23:05","volumn":"169.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"44.50","rise":"-1.81%","time":"23:10","volumn":"182.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"44.52","rise":"-1.77%","time":"23:15","volumn":"350.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"44.44","rise":"-1.94%","time":"23:20","volumn":"347.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"44.45","rise":"-1.92%","time":"23:25","volumn":"295.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"44.34","rise":"-2.15%","time":"23:30","volumn":"296.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"44.40","rise":"-2.03%","time":"23:35","volumn":"362.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"44.46","rise":"-1.90%","time":"23:40","volumn":"246.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"44.43","rise":"-1.96%","time":"23:45","volumn":"135.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"44.32","rise":"-2.21%","time":"23:50","volumn":"126.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"44.28","rise":"-2.29%","time":"23:55","volumn":"69.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"44.35","rise":"-2.14%","time":"00:00","volumn":"110.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"44.39","rise":"-2.05%","time":"00:05","volumn":"59.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"44.31","rise":"-2.23%","time":"00:10","volumn":"130.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"44.25","rise":"-2.36%","time":"00:15","volumn":"66.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"44.34","rise":"-2.16%","time":"00:20","volumn":"103.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"44.30","rise":"-2.25%","time":"00:25","volumn":"96.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"44.24","rise":"-2.38%","time":"00:30","volumn":"114.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"44.07","rise":"-2.76%","time":"00:35","volumn":"129.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"44.21","rise":"-2.45%","time":"00:40","volumn":"339.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"44.10","rise":"-2.69%","time":"00:45","volumn":"111.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"44.03","rise":"-2.84%","time":"00:50","volumn":"129.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"43.96","rise":"-3.00%","time":"00:55","volumn":"99.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"43.97","rise":"-2.98%","time":"01:00","volumn":"105.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"43.95","rise":"-3.02%","time":"01:05","volumn":"110.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"43.90","rise":"-3.13%","time":"01:10","volumn":"174.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"43.86","rise":"-3.22%","time":"01:15","volumn":"56.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"43.71","rise":"-3.55%","time":"01:20","volumn":"143.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"43.65","rise":"-3.68%","time":"01:25","volumn":"96.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"43.78","rise":"-3.40%","time":"01:30","volumn":"119.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"43.73","rise":"-3.51%","time":"01:35","volumn":"102.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"43.68","rise":"-3.62%","time":"01:40","volumn":"63.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"43.69","rise":"-3.60%","time":"01:45","volumn":"102.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"43.76","rise":"-3.44%","time":"01:50","volumn":"117.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"43.68","rise":"-3.62%","time":"01:55","volumn":"66.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"43.72","rise":"-3.53%","time":"02:00","volumn":"92.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"43.69","rise":"-3.60%","time":"02:05","volumn":"56.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"43.65","rise":"-3.68%","time":"02:10","volumn":"102.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"43.64","rise":"-3.71%","time":"02:15","volumn":"77.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"43.70","rise":"-3.57%","time":"02:20","volumn":"91.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"43.74","rise":"-3.49%","time":"02:25","volumn":"82.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"43.64","rise":"-3.71%","time":"02:30","volumn":"96.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"43.52","rise":"-3.97%","time":"02:35","volumn":"75.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"43.63","rise":"-3.73%","time":"02:40","volumn":"71.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"43.73","rise":"-3.51%","time":"02:45","volumn":"114.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"43.74","rise":"-3.49%","time":"02:50","volumn":"119.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"43.74","rise":"-3.49%","time":"02:55","volumn":"80.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"43.70","rise":"-3.57%","time":"03:00","volumn":"151.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"43.75","rise":"-3.46%","time":"03:05","volumn":"140.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"43.74","rise":"-3.49%","time":"03:10","volumn":"85.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"43.76","rise":"-3.44%","time":"03:15","volumn":"116.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"43.68","rise":"-3.62%","time":"03:20","volumn":"132.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"43.72","rise":"-3.53%","time":"03:25","volumn":"156.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"43.68","rise":"-3.62%","time":"03:30","volumn":"168.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"43.75","rise":"-3.46%","time":"03:35","volumn":"183.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"43.66","rise":"-3.67%","time":"03:40","volumn":"238.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"43.68","rise":"-3.62%","time":"03:45","volumn":"263.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"43.69","rise":"-3.60%","time":"03:50","volumn":"306.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"43.58","rise":"-3.84%","time":"03:55","volumn":"770.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"43.68","rise":"-3.62%","time":"04:00","volumn":"1.27\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"43.87","rise":"-3.20%","time":"21:35","volumn":"147.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"43.85","rise":"-3.24%","time":"21:40","volumn":"60.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"44.06","rise":"-2.78%","time":"21:45","volumn":"80.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"44.23","rise":"-2.41%","time":"21:50","volumn":"91.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"44.16","rise":"-2.57%","time":"21:55","volumn":"78.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"44.18","rise":"-2.52%","time":"22:00","volumn":"155.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"44.24","rise":"-2.37%","time":"22:05","volumn":"110.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"44.16","rise":"-2.56%","time":"22:10","volumn":"256.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"44.14","rise":"-2.60%","time":"22:15","volumn":"307.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"44.07","rise":"-2.76%","time":"22:20","volumn":"124.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"44.01","rise":"-2.89%","time":"22:25","volumn":"124.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"43.95","rise":"-3.02%","time":"22:30","volumn":"419.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"43.99","rise":"-2.93%","time":"22:35","volumn":"561.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"43.80","rise":"-3.35%","time":"22:40","volumn":"82.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"43.85","rise":"-3.24%","time":"22:45","volumn":"117.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"43.89","rise":"-3.16%","time":"22:50","volumn":"61.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"43.92","rise":"-3.09%","time":"22:55","volumn":"77.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"43.81","rise":"-3.33%","time":"23:00","volumn":"55.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"43.76","rise":"-3.44%","time":"23:05","volumn":"75.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"43.76","rise":"-3.44%","time":"23:10","volumn":"190.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"43.61","rise":"-3.77%","time":"23:15","volumn":"157.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"43.63","rise":"-3.73%","time":"23:20","volumn":"204.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"43.51","rise":"-3.99%","time":"23:25","volumn":"194.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"43.54","rise":"-3.93%","time":"23:30","volumn":"239.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"43.51","rise":"-4.00%","time":"23:35","volumn":"157.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"43.50","rise":"-4.02%","time":"23:40","volumn":"264.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"43.65","rise":"-3.68%","time":"23:45","volumn":"1899.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"43.65","rise":"-3.68%","time":"23:50","volumn":"123.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"43.72","rise":"-3.53%","time":"23:55","volumn":"152.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"43.61","rise":"-3.78%","time":"00:00","volumn":"54.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"43.59","rise":"-3.82%","time":"00:05","volumn":"176.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"43.52","rise":"-3.97%","time":"00:10","volumn":"98.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"43.34","rise":"-4.37%","time":"00:15","volumn":"430.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"43.30","rise":"-4.46%","time":"00:20","volumn":"74.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"43.29","rise":"-4.48%","time":"00:25","volumn":"74.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"43.23","rise":"-4.61%","time":"00:30","volumn":"319.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"43.31","rise":"-4.44%","time":"00:35","volumn":"610.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"43.29","rise":"-4.48%","time":"00:40","volumn":"80.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"43.37","rise":"-4.30%","time":"00:45","volumn":"55.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"43.53","rise":"-3.95%","time":"00:50","volumn":"39.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"43.56","rise":"-3.88%","time":"00:55","volumn":"901.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"43.57","rise":"-3.86%","time":"01:00","volumn":"98.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"43.66","rise":"-3.66%","time":"01:05","volumn":"120.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"43.70","rise":"-3.57%","time":"01:10","volumn":"68.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"43.68","rise":"-3.62%","time":"01:15","volumn":"111.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"43.79","rise":"-3.38%","time":"01:20","volumn":"154.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"43.79","rise":"-3.38%","time":"01:25","volumn":"96.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"43.70","rise":"-3.57%","time":"01:30","volumn":"196.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"43.69","rise":"-3.60%","time":"01:35","volumn":"152.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"43.68","rise":"-3.62%","time":"01:40","volumn":"102.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"43.74","rise":"-3.49%","time":"01:45","volumn":"185.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"43.91","rise":"-3.11%","time":"01:50","volumn":"147.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"43.96","rise":"-3.00%","time":"01:55","volumn":"207.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"43.84","rise":"-3.27%","time":"02:00","volumn":"109.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"43.65","rise":"-3.68%","time":"02:05","volumn":"93.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"43.75","rise":"-3.46%","time":"02:10","volumn":"131.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"43.73","rise":"-3.51%","time":"02:15","volumn":"151.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"43.74","rise":"-3.49%","time":"02:20","volumn":"92.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"43.77","rise":"-3.42%","time":"02:25","volumn":"135.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"43.65","rise":"-3.70%","time":"02:30","volumn":"132.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"43.70","rise":"-3.57%","time":"02:35","volumn":"136.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"43.62","rise":"-3.74%","time":"02:40","volumn":"120.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"43.64","rise":"-3.71%","time":"02:45","volumn":"202.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"43.62","rise":"-3.76%","time":"02:50","volumn":"208.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"43.60","rise":"-3.80%","time":"02:55","volumn":"143.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"43.67","rise":"-3.64%","time":"03:00","volumn":"232.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"43.74","rise":"-3.49%","time":"03:05","volumn":"198.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"43.78","rise":"-3.40%","time":"03:10","volumn":"234.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"43.87","rise":"-3.20%","time":"03:15","volumn":"242.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"43.84","rise":"-3.27%","time":"03:20","volumn":"365.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"43.83","rise":"-3.29%","time":"03:25","volumn":"252.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"43.87","rise":"-3.20%","time":"03:30","volumn":"200.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"43.84","rise":"-3.27%","time":"03:35","volumn":"278.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"43.82","rise":"-3.31%","time":"03:40","volumn":"305.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"43.87","rise":"-3.20%","time":"03:45","volumn":"534.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"43.84","rise":"-3.27%","time":"03:50","volumn":"513.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"43.88","rise":"-3.18%","time":"03:55","volumn":"798.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"44.08","rise":"-2.74%","time":"04:00","volumn":"1.02\u4e07"}],"points":"330"},"index":[{"name":"\u9053\u743c\u65af","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_DIA.html?from=360search","point":"382.39","ratio":"0.68%"},{"name":"\u6807\u666e500","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_SPY.html?from=360search","point":"499.59","ratio":"0.89%"},{"name":"\u7eb3\u65af\u8fbe\u514b","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/NASDAQ_QQQ.html?from=360search","point":"418.82","ratio":"1.01%"}],"marketCapitalization":"162.39\u4ebf","maxPrice":"45.58","minPrice":"44.12","monthlyTendency":{"cx":{"o":["2024\/03\/22","2024\/04\/19"]},"cy":{"o":["47.85","46.81","45.77","44.72","43.68"]},"cyrate":{"o":["3.08%","0.83%","-1.41%","-3.66%","-5.90%"]},"p":[{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"46.42","rise":"0","time":"03\/22","volumn":"1.49\u4e07"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"46.46","rise":"0.09%","time":"03\/25","volumn":"2.20\u4e07"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"46.44","rise":"0.04%","time":"03\/26","volumn":"1.65\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"46.78","rise":"0.78%","time":"03\/27","volumn":"1.76\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"46.91","rise":"1.06%","time":"03\/28","volumn":"1.59\u4e07"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"46.40","rise":"-0.04%","time":"04\/01","volumn":"1.74\u4e07"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"46.36","rise":"-0.13%","time":"04\/02","volumn":"1.48\u4e07"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"46.87","rise":"0.97%","time":"04\/03","volumn":"2.57\u4e07"},{"date":"2024\/04\/04 \u661f\u671f\u56db","price":"46.97","rise":"1.18%","time":"04\/04","volumn":"2.75\u4e07"},{"date":"2024\/04\/05 \u661f\u671f\u4e94","price":"47.15","rise":"1.57%","time":"04\/05","volumn":"2.60\u4e07"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"47.47","rise":"2.26%","time":"04\/08","volumn":"2.46\u4e07"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"47.85","rise":"3.08%","time":"04\/09","volumn":"1.13\u4e07"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"46.94","rise":"1.12%","time":"04\/10","volumn":"2.10\u4e07"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"47.23","rise":"1.74%","time":"04\/11","volumn":"1.12\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"45.79","rise":"-1.36%","time":"04\/12","volumn":"2.86\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"45.27","rise":"-2.48%","time":"04\/15","volumn":"1.48\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"45.06","rise":"-2.93%","time":"04\/16","volumn":"1.96\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"44.63","rise":"-3.86%","time":"04\/17","volumn":"1.30\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"43.68","rise":"-5.90%","time":"04\/18","volumn":"2.78\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"44.08","rise":"-5.04%","time":"04\/19","volumn":"2.71\u4e07"}],"points":"20"},"open":"44.38","priceChangeRatio":"2.54%","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":["45.58","45.21","44.85","44.48","44.12"]},"cyrate":{"o":["3.39%","2.57%","1.74%","0.92%","0.09%"]},"p":[{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"44.56","rise":"1.09%","time":"21:31","volumn":"192.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"44.67","rise":"1.34%","time":"21:32","volumn":"246.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"44.55","rise":"1.07%","time":"21:33","volumn":"256.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"44.55","rise":"1.07%","time":"21:34","volumn":"257.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"44.30","rise":"0.50%","time":"21:35","volumn":"299.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"44.30","rise":"0.50%","time":"21:36","volumn":"299.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"44.12","rise":"0.09%","time":"21:37","volumn":"319.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"44.16","rise":"0.18%","time":"21:38","volumn":"322.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"44.16","rise":"0.17%","time":"21:39","volumn":"332.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"44.22","rise":"0.32%","time":"21:40","volumn":"344.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"44.17","rise":"0.22%","time":"21:41","volumn":"354.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"44.27","rise":"0.43%","time":"21:42","volumn":"413.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"44.23","rise":"0.34%","time":"21:43","volumn":"426.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"44.31","rise":"0.53%","time":"21:44","volumn":"444.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"44.34","rise":"0.59%","time":"21:45","volumn":"452.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"44.37","rise":"0.66%","time":"21:46","volumn":"456.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"44.43","rise":"0.79%","time":"21:47","volumn":"531.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"44.43","rise":"0.79%","time":"21:48","volumn":"545.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"44.51","rise":"0.98%","time":"21:49","volumn":"583.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"44.51","rise":"0.98%","time":"21:50","volumn":"593.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"44.51","rise":"0.98%","time":"21:51","volumn":"599.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"44.58","rise":"1.12%","time":"21:52","volumn":"609.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"44.60","rise":"1.18%","time":"21:53","volumn":"623.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"44.63","rise":"1.25%","time":"21:54","volumn":"638.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"44.61","rise":"1.20%","time":"21:55","volumn":"665.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"44.62","rise":"1.23%","time":"21:56","volumn":"668.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"44.62","rise":"1.23%","time":"21:57","volumn":"669.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"44.66","rise":"1.30%","time":"21:58","volumn":"682.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"44.66","rise":"1.32%","time":"21:59","volumn":"719.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"44.70","rise":"1.41%","time":"22:00","volumn":"755.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"44.67","rise":"1.34%","time":"22:01","volumn":"776.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"44.76","rise":"1.54%","time":"22:02","volumn":"831.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"44.70","rise":"1.42%","time":"22:03","volumn":"855.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"44.74","rise":"1.51%","time":"22:04","volumn":"887.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"44.79","rise":"1.61%","time":"22:05","volumn":"897.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"44.72","rise":"1.45%","time":"22:06","volumn":"1187.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"44.66","rise":"1.32%","time":"22:07","volumn":"1204.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"44.70","rise":"1.41%","time":"22:08","volumn":"1223.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"44.71","rise":"1.43%","time":"22:09","volumn":"1236.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"44.68","rise":"1.36%","time":"22:10","volumn":"1259.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"44.70","rise":"1.41%","time":"22:11","volumn":"1277.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"44.71","rise":"1.43%","time":"22:12","volumn":"1286.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"44.69","rise":"1.38%","time":"22:13","volumn":"1297.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"44.67","rise":"1.34%","time":"22:14","volumn":"1336.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"44.63","rise":"1.25%","time":"22:15","volumn":"1383.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"44.70","rise":"1.41%","time":"22:16","volumn":"1410.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"44.70","rise":"1.41%","time":"22:17","volumn":"1438.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"44.68","rise":"1.36%","time":"22:18","volumn":"1451.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"44.66","rise":"1.33%","time":"22:19","volumn":"1471.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"44.67","rise":"1.34%","time":"22:20","volumn":"1478.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"44.70","rise":"1.40%","time":"22:21","volumn":"1500.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"44.68","rise":"1.36%","time":"22:22","volumn":"1515.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"44.66","rise":"1.33%","time":"22:23","volumn":"1691.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"44.63","rise":"1.25%","time":"22:24","volumn":"1929.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"44.65","rise":"1.29%","time":"22:25","volumn":"1972.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"44.63","rise":"1.25%","time":"22:26","volumn":"2005.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"44.63","rise":"1.26%","time":"22:27","volumn":"2029.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"44.66","rise":"1.30%","time":"22:28","volumn":"2066.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"44.62","rise":"1.23%","time":"22:29","volumn":"2167.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"44.68","rise":"1.36%","time":"22:30","volumn":"2205.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"44.69","rise":"1.38%","time":"22:31","volumn":"2283.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"44.69","rise":"1.37%","time":"22:32","volumn":"2344.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"44.72","rise":"1.45%","time":"22:33","volumn":"2437.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"44.76","rise":"1.53%","time":"22:34","volumn":"2452.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"44.76","rise":"1.54%","time":"22:35","volumn":"2479.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"44.75","rise":"1.52%","time":"22:36","volumn":"2494.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"44.72","rise":"1.45%","time":"22:37","volumn":"2506.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"44.80","rise":"1.63%","time":"22:38","volumn":"2548.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"44.80","rise":"1.63%","time":"22:39","volumn":"2551.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"44.82","rise":"1.68%","time":"22:40","volumn":"2587.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"44.80","rise":"1.63%","time":"22:41","volumn":"2631.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"44.84","rise":"1.72%","time":"22:42","volumn":"2661.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"44.83","rise":"1.70%","time":"22:43","volumn":"2729.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"44.83","rise":"1.70%","time":"22:44","volumn":"2767.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"44.83","rise":"1.70%","time":"22:45","volumn":"2777.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"44.82","rise":"1.68%","time":"22:46","volumn":"2819.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"44.85","rise":"1.75%","time":"22:47","volumn":"2851.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"44.79","rise":"1.61%","time":"22:48","volumn":"2879.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"44.79","rise":"1.61%","time":"22:49","volumn":"2897.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"44.79","rise":"1.61%","time":"22:50","volumn":"2931.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"44.73","rise":"1.47%","time":"22:51","volumn":"2967.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"44.74","rise":"1.50%","time":"22:52","volumn":"2999.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"44.71","rise":"1.43%","time":"22:53","volumn":"3044.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"44.70","rise":"1.42%","time":"22:54","volumn":"3068.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"44.70","rise":"1.42%","time":"22:55","volumn":"3123.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"44.69","rise":"1.38%","time":"22:56","volumn":"3153.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"44.67","rise":"1.34%","time":"22:57","volumn":"3179.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"44.61","rise":"1.20%","time":"22:58","volumn":"3201.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"44.62","rise":"1.23%","time":"22:59","volumn":"3226.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"44.61","rise":"1.21%","time":"23:00","volumn":"3246.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"44.56","rise":"1.09%","time":"23:01","volumn":"3291.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"44.53","rise":"1.03%","time":"23:02","volumn":"3332.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"44.53","rise":"1.02%","time":"23:03","volumn":"3367.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"44.55","rise":"1.08%","time":"23:04","volumn":"3392.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"44.58","rise":"1.13%","time":"23:05","volumn":"3415.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"44.60","rise":"1.19%","time":"23:06","volumn":"3450.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"44.60","rise":"1.18%","time":"23:07","volumn":"3528.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"44.56","rise":"1.09%","time":"23:08","volumn":"3535.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"44.58","rise":"1.13%","time":"23:09","volumn":"3560.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"44.56","rise":"1.09%","time":"23:10","volumn":"3568.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"44.52","rise":"1.00%","time":"23:11","volumn":"3581.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"44.54","rise":"1.04%","time":"23:12","volumn":"3600.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"44.48","rise":"0.91%","time":"23:13","volumn":"3639.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"44.50","rise":"0.95%","time":"23:14","volumn":"3657.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"44.52","rise":"1.00%","time":"23:15","volumn":"3679.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"44.53","rise":"1.02%","time":"23:16","volumn":"3709.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"44.57","rise":"1.11%","time":"23:17","volumn":"3727.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"44.61","rise":"1.20%","time":"23:18","volumn":"3745.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"44.63","rise":"1.26%","time":"23:19","volumn":"3788.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"44.66","rise":"1.32%","time":"23:20","volumn":"3843.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"44.67","rise":"1.34%","time":"23:21","volumn":"3870.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"44.67","rise":"1.34%","time":"23:22","volumn":"3876.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"44.65","rise":"1.29%","time":"23:23","volumn":"3907.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"44.66","rise":"1.32%","time":"23:24","volumn":"3938.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"44.67","rise":"1.34%","time":"23:25","volumn":"3945.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"44.69","rise":"1.38%","time":"23:26","volumn":"3975.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"44.63","rise":"1.25%","time":"23:27","volumn":"4036.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"44.62","rise":"1.23%","time":"23:28","volumn":"4056.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"44.62","rise":"1.23%","time":"23:29","volumn":"4062.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"44.64","rise":"1.27%","time":"23:30","volumn":"4116.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"44.66","rise":"1.32%","time":"23:31","volumn":"4171.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"44.65","rise":"1.29%","time":"23:32","volumn":"4179.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"44.64","rise":"1.27%","time":"23:33","volumn":"4193.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"44.65","rise":"1.29%","time":"23:34","volumn":"4203.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"44.66","rise":"1.32%","time":"23:35","volumn":"4280.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"44.64","rise":"1.27%","time":"23:36","volumn":"4295.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"44.67","rise":"1.34%","time":"23:37","volumn":"4323.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"44.68","rise":"1.36%","time":"23:38","volumn":"4343.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"44.69","rise":"1.38%","time":"23:39","volumn":"4348.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"44.69","rise":"1.38%","time":"23:40","volumn":"4385.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"44.67","rise":"1.34%","time":"23:41","volumn":"4409.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"44.64","rise":"1.27%","time":"23:42","volumn":"4431.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"44.65","rise":"1.29%","time":"23:43","volumn":"4473.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"44.63","rise":"1.25%","time":"23:44","volumn":"4493.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"44.63","rise":"1.25%","time":"23:45","volumn":"4498.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"44.62","rise":"1.23%","time":"23:46","volumn":"4513.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"44.53","rise":"1.03%","time":"23:47","volumn":"4603.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"44.50","rise":"0.95%","time":"23:48","volumn":"4627.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"44.48","rise":"0.92%","time":"23:49","volumn":"4645.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"44.49","rise":"0.93%","time":"23:50","volumn":"4673.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"44.48","rise":"0.91%","time":"23:51","volumn":"4689.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"44.49","rise":"0.94%","time":"23:52","volumn":"4713.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"44.49","rise":"0.93%","time":"23:53","volumn":"4749.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"44.49","rise":"0.94%","time":"23:54","volumn":"4777.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"44.52","rise":"1.00%","time":"23:55","volumn":"4801.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"44.57","rise":"1.11%","time":"23:56","volumn":"4828.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"44.57","rise":"1.12%","time":"23:57","volumn":"4837.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"44.59","rise":"1.16%","time":"23:58","volumn":"4964.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"44.63","rise":"1.24%","time":"23:59","volumn":"4975.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"44.69","rise":"1.38%","time":"00:00","volumn":"4993.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"44.73","rise":"1.46%","time":"00:01","volumn":"5009.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"44.72","rise":"1.45%","time":"00:02","volumn":"5029.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"44.73","rise":"1.49%","time":"00:03","volumn":"5036.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"44.72","rise":"1.45%","time":"00:04","volumn":"5050.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"44.74","rise":"1.50%","time":"00:05","volumn":"5063.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"44.74","rise":"1.50%","time":"00:06","volumn":"5068.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"44.81","rise":"1.66%","time":"00:07","volumn":"5078.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"44.82","rise":"1.68%","time":"00:08","volumn":"5092.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"44.81","rise":"1.66%","time":"00:09","volumn":"5111.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"44.82","rise":"1.68%","time":"00:10","volumn":"5125.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"44.83","rise":"1.70%","time":"00:11","volumn":"5136.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"44.85","rise":"1.75%","time":"00:12","volumn":"5167.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"44.85","rise":"1.75%","time":"00:13","volumn":"5174.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"44.88","rise":"1.81%","time":"00:14","volumn":"5200.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"44.92","rise":"1.91%","time":"00:15","volumn":"5300.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"44.98","rise":"2.03%","time":"00:16","volumn":"5317.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"44.96","rise":"2.00%","time":"00:17","volumn":"5539.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"44.99","rise":"2.06%","time":"00:18","volumn":"5583.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"44.97","rise":"2.02%","time":"00:19","volumn":"5605.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"44.96","rise":"2.00%","time":"00:20","volumn":"5620.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"44.94","rise":"1.95%","time":"00:21","volumn":"5639.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"44.95","rise":"1.97%","time":"00:22","volumn":"5667.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"44.92","rise":"1.91%","time":"00:23","volumn":"5695.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"44.90","rise":"1.85%","time":"00:24","volumn":"5701.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"44.88","rise":"1.80%","time":"00:25","volumn":"5709.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"44.85","rise":"1.75%","time":"00:26","volumn":"5719.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"44.85","rise":"1.75%","time":"00:27","volumn":"5747.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"44.86","rise":"1.77%","time":"00:28","volumn":"5768.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"44.86","rise":"1.77%","time":"00:29","volumn":"5771.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"44.85","rise":"1.75%","time":"00:30","volumn":"5786.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"44.83","rise":"1.70%","time":"00:31","volumn":"5810.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"44.84","rise":"1.72%","time":"00:32","volumn":"5833.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"44.84","rise":"1.72%","time":"00:33","volumn":"5845.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"44.85","rise":"1.75%","time":"00:34","volumn":"5874.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"44.85","rise":"1.75%","time":"00:35","volumn":"5895.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"44.87","rise":"1.78%","time":"00:36","volumn":"5913.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"44.86","rise":"1.77%","time":"00:37","volumn":"5990.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"44.86","rise":"1.77%","time":"00:38","volumn":"6013.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"44.87","rise":"1.79%","time":"00:39","volumn":"6017.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"44.88","rise":"1.81%","time":"00:40","volumn":"6037.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"44.87","rise":"1.79%","time":"00:41","volumn":"6043.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"44.87","rise":"1.79%","time":"00:42","volumn":"6076.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"44.90","rise":"1.86%","time":"00:43","volumn":"6089.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"44.90","rise":"1.86%","time":"00:44","volumn":"6091.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"44.90","rise":"1.86%","time":"00:45","volumn":"6106.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"44.92","rise":"1.91%","time":"00:46","volumn":"6124.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"44.92","rise":"1.92%","time":"00:47","volumn":"6141.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"44.94","rise":"1.95%","time":"00:48","volumn":"6164.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"44.96","rise":"2.00%","time":"00:49","volumn":"6180.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"44.98","rise":"2.04%","time":"00:50","volumn":"6207.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"44.99","rise":"2.06%","time":"00:51","volumn":"6212.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"44.94","rise":"1.95%","time":"00:52","volumn":"6244.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"44.97","rise":"2.01%","time":"00:53","volumn":"6254.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"44.94","rise":"1.95%","time":"00:54","volumn":"6274.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"44.98","rise":"2.04%","time":"00:55","volumn":"6297.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"44.98","rise":"2.04%","time":"00:56","volumn":"6303.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"44.97","rise":"2.02%","time":"00:57","volumn":"6336.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"44.95","rise":"1.97%","time":"00:58","volumn":"6348.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"44.95","rise":"1.97%","time":"00:59","volumn":"6386.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"44.98","rise":"2.03%","time":"01:00","volumn":"6418.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"44.95","rise":"1.96%","time":"01:01","volumn":"6447.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"44.92","rise":"1.91%","time":"01:02","volumn":"6454.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"44.93","rise":"1.93%","time":"01:03","volumn":"6466.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"44.97","rise":"2.02%","time":"01:04","volumn":"6485.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"45.00","rise":"2.08%","time":"01:05","volumn":"6535.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"44.99","rise":"2.06%","time":"01:06","volumn":"6549.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"44.99","rise":"2.06%","time":"01:07","volumn":"6556.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"45.00","rise":"2.09%","time":"01:08","volumn":"6574.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"45.00","rise":"2.09%","time":"01:09","volumn":"6583.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"45.01","rise":"2.11%","time":"01:10","volumn":"6586.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"45.02","rise":"2.12%","time":"01:11","volumn":"6596.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"45.03","rise":"2.16%","time":"01:12","volumn":"6671.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"45.08","rise":"2.27%","time":"01:13","volumn":"6719.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"45.09","rise":"2.29%","time":"01:14","volumn":"6740.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"45.06","rise":"2.22%","time":"01:15","volumn":"6910.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"45.07","rise":"2.25%","time":"01:16","volumn":"6921.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"45.08","rise":"2.27%","time":"01:17","volumn":"6945.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"45.08","rise":"2.27%","time":"01:18","volumn":"6950.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"45.08","rise":"2.27%","time":"01:19","volumn":"6969.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"45.10","rise":"2.31%","time":"01:20","volumn":"7000.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"45.05","rise":"2.20%","time":"01:21","volumn":"7078.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"45.07","rise":"2.25%","time":"01:22","volumn":"7119.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"45.08","rise":"2.27%","time":"01:23","volumn":"7123.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"45.06","rise":"2.22%","time":"01:24","volumn":"7140.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"45.09","rise":"2.29%","time":"01:25","volumn":"7173.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"45.10","rise":"2.31%","time":"01:26","volumn":"7219.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"45.16","rise":"2.45%","time":"01:27","volumn":"7240.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"45.20","rise":"2.54%","time":"01:28","volumn":"7255.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"45.17","rise":"2.47%","time":"01:29","volumn":"7267.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"45.25","rise":"2.65%","time":"01:30","volumn":"7300.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"45.25","rise":"2.66%","time":"01:31","volumn":"7311.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"45.27","rise":"2.70%","time":"01:32","volumn":"7344.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"45.21","rise":"2.56%","time":"01:33","volumn":"7380.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"45.25","rise":"2.65%","time":"01:34","volumn":"7409.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"45.22","rise":"2.59%","time":"01:35","volumn":"7417.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"45.22","rise":"2.59%","time":"01:36","volumn":"7432.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"45.21","rise":"2.56%","time":"01:37","volumn":"7467.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"45.21","rise":"2.56%","time":"01:38","volumn":"7480.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"45.23","rise":"2.62%","time":"01:39","volumn":"7508.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"45.24","rise":"2.63%","time":"01:40","volumn":"7515.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"45.23","rise":"2.61%","time":"01:41","volumn":"7531.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"45.24","rise":"2.63%","time":"01:42","volumn":"7563.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"45.24","rise":"2.63%","time":"01:43","volumn":"7566.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"45.23","rise":"2.62%","time":"01:44","volumn":"7568.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"45.25","rise":"2.65%","time":"01:45","volumn":"7587.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"45.27","rise":"2.70%","time":"01:46","volumn":"7616.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"45.27","rise":"2.69%","time":"01:47","volumn":"7627.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"45.27","rise":"2.69%","time":"01:48","volumn":"7631.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"45.28","rise":"2.73%","time":"01:49","volumn":"7651.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"45.33","rise":"2.82%","time":"01:50","volumn":"7690.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"45.33","rise":"2.82%","time":"01:51","volumn":"7708.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"45.35","rise":"2.87%","time":"01:52","volumn":"7739.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"45.40","rise":"2.99%","time":"01:53","volumn":"7829.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"45.42","rise":"3.04%","time":"01:54","volumn":"7839.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"45.47","rise":"3.14%","time":"01:55","volumn":"7885.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"45.44","rise":"3.09%","time":"01:56","volumn":"7917.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"45.38","rise":"2.94%","time":"01:57","volumn":"8006.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"45.38","rise":"2.95%","time":"01:58","volumn":"8036.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"45.38","rise":"2.96%","time":"01:59","volumn":"8046.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"45.39","rise":"2.97%","time":"02:00","volumn":"8053.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"45.40","rise":"2.99%","time":"02:01","volumn":"8066.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"45.41","rise":"3.02%","time":"02:02","volumn":"8095.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"45.39","rise":"2.97%","time":"02:03","volumn":"8102.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"45.41","rise":"3.02%","time":"02:04","volumn":"8115.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"45.42","rise":"3.03%","time":"02:05","volumn":"8124.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"45.41","rise":"3.02%","time":"02:06","volumn":"8144.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"45.43","rise":"3.06%","time":"02:07","volumn":"8181.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"45.44","rise":"3.09%","time":"02:08","volumn":"8207.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"45.46","rise":"3.13%","time":"02:09","volumn":"8236.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"45.45","rise":"3.11%","time":"02:10","volumn":"8246.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"45.45","rise":"3.11%","time":"02:11","volumn":"8267.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"45.43","rise":"3.06%","time":"02:12","volumn":"8287.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"45.47","rise":"3.15%","time":"02:13","volumn":"8313.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"45.47","rise":"3.15%","time":"02:14","volumn":"8320.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"45.47","rise":"3.15%","time":"02:15","volumn":"8323.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"45.51","rise":"3.24%","time":"02:16","volumn":"8366.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"45.50","rise":"3.22%","time":"02:17","volumn":"8370.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"45.48","rise":"3.19%","time":"02:18","volumn":"8380.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"45.49","rise":"3.20%","time":"02:19","volumn":"8385.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"45.49","rise":"3.20%","time":"02:20","volumn":"8397.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"45.53","rise":"3.30%","time":"02:21","volumn":"8413.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"45.53","rise":"3.29%","time":"02:22","volumn":"8429.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"45.55","rise":"3.35%","time":"02:23","volumn":"8585.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"45.55","rise":"3.35%","time":"02:24","volumn":"8611.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"45.50","rise":"3.22%","time":"02:25","volumn":"8640.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"45.52","rise":"3.26%","time":"02:26","volumn":"8654.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"45.54","rise":"3.31%","time":"02:27","volumn":"8679.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"45.52","rise":"3.27%","time":"02:28","volumn":"8715.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"45.51","rise":"3.24%","time":"02:29","volumn":"8732.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"45.50","rise":"3.22%","time":"02:30","volumn":"8749.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"45.51","rise":"3.24%","time":"02:31","volumn":"8779.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"45.49","rise":"3.20%","time":"02:32","volumn":"8804.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"45.53","rise":"3.29%","time":"02:33","volumn":"8824.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"45.52","rise":"3.27%","time":"02:34","volumn":"8843.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"45.52","rise":"3.27%","time":"02:35","volumn":"8848.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"45.55","rise":"3.32%","time":"02:36","volumn":"8871.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"45.55","rise":"3.33%","time":"02:37","volumn":"8899.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"45.58","rise":"3.39%","time":"02:38","volumn":"8911.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"45.56","rise":"3.36%","time":"02:39","volumn":"8926.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"45.49","rise":"3.20%","time":"02:40","volumn":"9025.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"45.48","rise":"3.18%","time":"02:41","volumn":"9041.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"45.45","rise":"3.10%","time":"02:42","volumn":"9049.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"45.45","rise":"3.10%","time":"02:43","volumn":"9069.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"45.41","rise":"3.02%","time":"02:44","volumn":"9084.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"45.43","rise":"3.06%","time":"02:45","volumn":"9103.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"45.45","rise":"3.11%","time":"02:46","volumn":"9120.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"45.42","rise":"3.04%","time":"02:47","volumn":"9133.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"45.41","rise":"3.02%","time":"02:48","volumn":"9149.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"45.39","rise":"2.97%","time":"02:49","volumn":"9179.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"45.37","rise":"2.93%","time":"02:50","volumn":"9210.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"45.36","rise":"2.90%","time":"02:51","volumn":"9223.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"45.35","rise":"2.89%","time":"02:52","volumn":"9234.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"45.33","rise":"2.84%","time":"02:53","volumn":"9248.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"45.33","rise":"2.84%","time":"02:54","volumn":"9266.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"45.34","rise":"2.87%","time":"02:55","volumn":"9307.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"45.36","rise":"2.90%","time":"02:56","volumn":"9332.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"45.40","rise":"2.99%","time":"02:57","volumn":"9366.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"45.40","rise":"2.99%","time":"02:58","volumn":"9393.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"45.39","rise":"2.97%","time":"02:59","volumn":"9412.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"45.40","rise":"2.99%","time":"03:00","volumn":"9444.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"45.38","rise":"2.96%","time":"03:01","volumn":"9476.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"45.34","rise":"2.86%","time":"03:02","volumn":"9518.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"45.34","rise":"2.85%","time":"03:03","volumn":"9556.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"45.35","rise":"2.88%","time":"03:04","volumn":"9578.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"45.33","rise":"2.82%","time":"03:05","volumn":"9599.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"45.31","rise":"2.80%","time":"03:06","volumn":"9624.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"45.34","rise":"2.85%","time":"03:07","volumn":"9671.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"45.37","rise":"2.93%","time":"03:08","volumn":"9702.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"45.34","rise":"2.87%","time":"03:09","volumn":"9727.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"45.33","rise":"2.84%","time":"03:10","volumn":"9755.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"45.34","rise":"2.85%","time":"03:11","volumn":"9773.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"45.34","rise":"2.86%","time":"03:12","volumn":"9845.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"45.35","rise":"2.88%","time":"03:13","volumn":"9855.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"45.35","rise":"2.88%","time":"03:14","volumn":"9898.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"45.34","rise":"2.85%","time":"03:15","volumn":"9939.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"45.33","rise":"2.82%","time":"03:16","volumn":"9962.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"45.34","rise":"2.86%","time":"03:17","volumn":"1.00\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"45.33","rise":"2.82%","time":"03:18","volumn":"1.00\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"45.28","rise":"2.72%","time":"03:19","volumn":"1.01\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"45.28","rise":"2.72%","time":"03:20","volumn":"1.01\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"45.20","rise":"2.54%","time":"03:21","volumn":"1.01\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"45.26","rise":"2.68%","time":"03:22","volumn":"1.02\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"45.27","rise":"2.69%","time":"03:23","volumn":"1.03\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"45.26","rise":"2.67%","time":"03:24","volumn":"1.03\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"45.25","rise":"2.65%","time":"03:25","volumn":"1.03\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"45.22","rise":"2.59%","time":"03:26","volumn":"1.03\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"45.26","rise":"2.67%","time":"03:27","volumn":"1.04\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"45.26","rise":"2.68%","time":"03:28","volumn":"1.04\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"45.28","rise":"2.72%","time":"03:29","volumn":"1.05\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"45.27","rise":"2.69%","time":"03:30","volumn":"1.05\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"45.24","rise":"2.63%","time":"03:31","volumn":"1.05\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"45.24","rise":"2.64%","time":"03:32","volumn":"1.05\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"45.23","rise":"2.60%","time":"03:33","volumn":"1.06\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"45.20","rise":"2.54%","time":"03:34","volumn":"1.06\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"45.12","rise":"2.36%","time":"03:35","volumn":"1.07\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"45.07","rise":"2.25%","time":"03:36","volumn":"1.08\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"45.10","rise":"2.31%","time":"03:37","volumn":"1.08\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"45.19","rise":"2.52%","time":"03:38","volumn":"1.10\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"45.20","rise":"2.55%","time":"03:39","volumn":"1.10\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"45.19","rise":"2.52%","time":"03:40","volumn":"1.10\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"45.16","rise":"2.46%","time":"03:41","volumn":"1.11\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"45.21","rise":"2.56%","time":"03:42","volumn":"1.12\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"45.16","rise":"2.45%","time":"03:43","volumn":"1.12\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"45.16","rise":"2.45%","time":"03:44","volumn":"1.12\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"45.20","rise":"2.53%","time":"03:45","volumn":"1.13\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"45.20","rise":"2.54%","time":"03:46","volumn":"1.13\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"45.21","rise":"2.56%","time":"03:47","volumn":"1.14\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"45.22","rise":"2.59%","time":"03:48","volumn":"1.14\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"45.23","rise":"2.61%","time":"03:49","volumn":"1.15\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"45.23","rise":"2.61%","time":"03:50","volumn":"1.15\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"45.17","rise":"2.47%","time":"03:51","volumn":"1.16\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"45.17","rise":"2.48%","time":"03:52","volumn":"1.17\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"45.17","rise":"2.48%","time":"03:53","volumn":"1.18\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"45.13","rise":"2.39%","time":"03:54","volumn":"1.18\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"45.13","rise":"2.38%","time":"03:55","volumn":"1.19\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"45.20","rise":"2.53%","time":"03:56","volumn":"1.21\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"45.20","rise":"2.55%","time":"03:57","volumn":"1.23\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"45.18","rise":"2.50%","time":"03:58","volumn":"1.25\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"45.19","rise":"2.51%","time":"03:59","volumn":"1.27\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"45.20","rise":"2.54%","time":"04:00","volumn":"1.55\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":"155.05\u4e07","yearlyTendency":{"cx":{"o":["2023\/05\/08","2024\/04\/19"]},"cy":{"o":["47.85","42.04","36.23","30.41","24.60"]},"cyrate":{"o":["93.57%","70.05%","46.54%","23.03%","-0.49%"]},"p":[{"date":"2023\/05\/08 \u661f\u671f\u4e00","price":"24.72","rise":"0","time":"05\/08","volumn":"4.94\u4e07"},{"date":"2023\/05\/09 \u661f\u671f\u4e8c","price":"24.63","rise":"-0.36%","time":"05\/09","volumn":"3.37\u4e07"},{"date":"2023\/05\/10 \u661f\u671f\u4e09","price":"24.60","rise":"-0.49%","time":"05\/10","volumn":"4.93\u4e07"},{"date":"2023\/05\/11 \u661f\u671f\u56db","price":"25.02","rise":"1.19%","time":"05\/11","volumn":"3.49\u4e07"},{"date":"2023\/05\/12 \u661f\u671f\u4e94","price":"25.63","rise":"3.68%","time":"05\/12","volumn":"3.84\u4e07"},{"date":"2023\/05\/15 \u661f\u671f\u4e00","price":"25.73","rise":"4.09%","time":"05\/15","volumn":"3.22\u4e07"},{"date":"2023\/05\/16 \u661f\u671f\u4e8c","price":"25.25","rise":"2.14%","time":"05\/16","volumn":"2.40\u4e07"},{"date":"2023\/05\/17 \u661f\u671f\u4e09","price":"26.00","rise":"5.18%","time":"05\/17","volumn":"2.02\u4e07"},{"date":"2023\/05\/18 \u661f\u671f\u56db","price":"26.28","rise":"6.31%","time":"05\/18","volumn":"2.55\u4e07"},{"date":"2023\/05\/19 \u661f\u671f\u4e94","price":"26.25","rise":"6.19%","time":"05\/19","volumn":"1.94\u4e07"},{"date":"2023\/05\/22 \u661f\u671f\u4e00","price":"26.84","rise":"8.58%","time":"05\/22","volumn":"2.67\u4e07"},{"date":"2023\/05\/23 \u661f\u671f\u4e8c","price":"26.82","rise":"8.50%","time":"05\/23","volumn":"3.17\u4e07"},{"date":"2023\/05\/24 \u661f\u671f\u4e09","price":"26.54","rise":"7.36%","time":"05\/24","volumn":"2.03\u4e07"},{"date":"2023\/05\/25 \u661f\u671f\u56db","price":"26.63","rise":"7.73%","time":"05\/25","volumn":"2.20\u4e07"},{"date":"2023\/05\/26 \u661f\u671f\u4e94","price":"26.90","rise":"8.82%","time":"05\/26","volumn":"2.36\u4e07"},{"date":"2023\/05\/30 \u661f\u671f\u4e8c","price":"27.10","rise":"9.63%","time":"05\/30","volumn":"2.01\u4e07"},{"date":"2023\/05\/31 \u661f\u671f\u4e09","price":"26.36","rise":"6.63%","time":"05\/31","volumn":"5.04\u4e07"},{"date":"2023\/06\/01 \u661f\u671f\u56db","price":"27.04","rise":"9.39%","time":"06\/01","volumn":"2.33\u4e07"},{"date":"2023\/06\/02 \u661f\u671f\u4e94","price":"27.74","rise":"12.22%","time":"06\/02","volumn":"2.12\u4e07"},{"date":"2023\/06\/05 \u661f\u671f\u4e00","price":"27.39","rise":"10.80%","time":"06\/05","volumn":"2.21\u4e07"},{"date":"2023\/06\/06 \u661f\u671f\u4e8c","price":"28.16","rise":"13.92%","time":"06\/06","volumn":"2.65\u4e07"},{"date":"2023\/06\/07 \u661f\u671f\u4e09","price":"28.49","rise":"15.25%","time":"06\/07","volumn":"2.41\u4e07"},{"date":"2023\/06\/08 \u661f\u671f\u56db","price":"28.76","rise":"16.34%","time":"06\/08","volumn":"2.38\u4e07"},{"date":"2023\/06\/09 \u661f\u671f\u4e94","price":"29.00","rise":"17.31%","time":"06\/09","volumn":"2.21\u4e07"},{"date":"2023\/06\/12 \u661f\u671f\u4e00","price":"29.27","rise":"18.41%","time":"06\/12","volumn":"2.12\u4e07"},{"date":"2023\/06\/13 \u661f\u671f\u4e8c","price":"29.39","rise":"18.89%","time":"06\/13","volumn":"1.82\u4e07"},{"date":"2023\/06\/14 \u661f\u671f\u4e09","price":"29.58","rise":"19.66%","time":"06\/14","volumn":"2.39\u4e07"},{"date":"2023\/06\/15 \u661f\u671f\u56db","price":"30.56","rise":"23.62%","time":"06\/15","volumn":"3.59\u4e07"},{"date":"2023\/06\/16 \u661f\u671f\u4e94","price":"30.33","rise":"22.69%","time":"06\/16","volumn":"3.51\u4e07"},{"date":"2023\/06\/20 \u661f\u671f\u4e8c","price":"30.32","rise":"22.65%","time":"06\/20","volumn":"2.62\u4e07"},{"date":"2023\/06\/21 \u661f\u671f\u4e09","price":"29.82","rise":"20.63%","time":"06\/21","volumn":"2.57\u4e07"},{"date":"2023\/06\/22 \u661f\u671f\u56db","price":"29.45","rise":"19.13%","time":"06\/22","volumn":"1.94\u4e07"},{"date":"2023\/06\/23 \u661f\u671f\u4e94","price":"28.95","rise":"17.11%","time":"06\/23","volumn":"3.21\u4e07"},{"date":"2023\/06\/26 \u661f\u671f\u4e00","price":"29.36","rise":"18.77%","time":"06\/26","volumn":"1.70\u4e07"},{"date":"2023\/06\/27 \u661f\u671f\u4e8c","price":"29.94","rise":"21.12%","time":"06\/27","volumn":"1.72\u4e07"},{"date":"2023\/06\/28 \u661f\u671f\u4e09","price":"30.15","rise":"21.97%","time":"06\/28","volumn":"1.39\u4e07"},{"date":"2023\/06\/29 \u661f\u671f\u56db","price":"30.65","rise":"23.99%","time":"06\/29","volumn":"2.25\u4e07"},{"date":"2023\/06\/30 \u661f\u671f\u4e94","price":"30.90","rise":"25.00%","time":"06\/30","volumn":"1.75\u4e07"},{"date":"2023\/07\/03 \u661f\u671f\u4e00","price":"31.31","rise":"26.66%","time":"07\/03","volumn":"1.89\u4e07"},{"date":"2023\/07\/05 \u661f\u671f\u4e09","price":"30.73","rise":"24.31%","time":"07\/05","volumn":"2.41\u4e07"},{"date":"2023\/07\/06 \u661f\u671f\u56db","price":"30.16","rise":"22.01%","time":"07\/06","volumn":"2.14\u4e07"},{"date":"2023\/07\/07 \u661f\u671f\u4e94","price":"30.68","rise":"24.11%","time":"07\/07","volumn":"2.37\u4e07"},{"date":"2023\/07\/10 \u661f\u671f\u4e00","price":"30.89","rise":"24.96%","time":"07\/10","volumn":"2.69\u4e07"},{"date":"2023\/07\/11 \u661f\u671f\u4e8c","price":"31.34","rise":"26.78%","time":"07\/11","volumn":"1.89\u4e07"},{"date":"2023\/07\/12 \u661f\u671f\u4e09","price":"32.02","rise":"29.53%","time":"07\/12","volumn":"2.30\u4e07"},{"date":"2023\/07\/13 \u661f\u671f\u56db","price":"33.34","rise":"34.87%","time":"07\/13","volumn":"3.53\u4e07"},{"date":"2023\/07\/14 \u661f\u671f\u4e94","price":"33.02","rise":"33.58%","time":"07\/14","volumn":"2.39\u4e07"},{"date":"2023\/07\/17 \u661f\u671f\u4e00","price":"33.01","rise":"33.54%","time":"07\/17","volumn":"1.72\u4e07"},{"date":"2023\/07\/18 \u661f\u671f\u4e8c","price":"33.78","rise":"36.65%","time":"07\/18","volumn":"1.68\u4e07"},{"date":"2023\/07\/19 \u661f\u671f\u4e09","price":"34.66","rise":"40.21%","time":"07\/19","volumn":"2.55\u4e07"},{"date":"2023\/07\/20 \u661f\u671f\u56db","price":"34.15","rise":"38.15%","time":"07\/20","volumn":"2.19\u4e07"},{"date":"2023\/07\/21 \u661f\u671f\u4e94","price":"33.63","rise":"36.04%","time":"07\/21","volumn":"1.78\u4e07"},{"date":"2023\/07\/24 \u661f\u671f\u4e00","price":"33.46","rise":"35.36%","time":"07\/24","volumn":"3.08\u4e07"},{"date":"2023\/07\/25 \u661f\u671f\u4e8c","price":"33.77","rise":"36.61%","time":"07\/25","volumn":"2.58\u4e07"},{"date":"2023\/07\/26 \u661f\u671f\u4e09","price":"33.91","rise":"37.18%","time":"07\/26","volumn":"1.77\u4e07"},{"date":"2023\/07\/27 \u661f\u671f\u56db","price":"33.24","rise":"34.47%","time":"07\/27","volumn":"2.44\u4e07"},{"date":"2023\/07\/28 \u661f\u671f\u4e94","price":"34.23","rise":"38.47%","time":"07\/28","volumn":"1.85\u4e07"},{"date":"2023\/07\/31 \u661f\u671f\u4e00","price":"34.60","rise":"39.97%","time":"07\/31","volumn":"2.14\u4e07"},{"date":"2023\/08\/01 \u661f\u671f\u4e8c","price":"34.40","rise":"39.16%","time":"08\/01","volumn":"3.30\u4e07"},{"date":"2023\/08\/02 \u661f\u671f\u4e09","price":"31.86","rise":"28.88%","time":"08\/02","volumn":"5.87\u4e07"},{"date":"2023\/08\/03 \u661f\u671f\u56db","price":"30.61","rise":"23.83%","time":"08\/03","volumn":"3.31\u4e07"},{"date":"2023\/08\/04 \u661f\u671f\u4e94","price":"31.15","rise":"26.01%","time":"08\/04","volumn":"2.70\u4e07"},{"date":"2023\/08\/07 \u661f\u671f\u4e00","price":"31.87","rise":"28.92%","time":"08\/07","volumn":"2.61\u4e07"},{"date":"2023\/08\/08 \u661f\u671f\u4e8c","price":"31.05","rise":"25.61%","time":"08\/08","volumn":"3.04\u4e07"},{"date":"2023\/08\/09 \u661f\u671f\u4e09","price":"30.77","rise":"24.47%","time":"08\/09","volumn":"3.11\u4e07"},{"date":"2023\/08\/10 \u661f\u671f\u56db","price":"31.03","rise":"25.53%","time":"08\/10","volumn":"1.84\u4e07"},{"date":"2023\/08\/11 \u661f\u671f\u4e94","price":"30.94","rise":"25.16%","time":"08\/11","volumn":"1.90\u4e07"},{"date":"2023\/08\/14 \u661f\u671f\u4e00","price":"30.67","rise":"24.07%","time":"08\/14","volumn":"1.88\u4e07"},{"date":"2023\/08\/15 \u661f\u671f\u4e8c","price":"29.73","rise":"20.27%","time":"08\/15","volumn":"1.56\u4e07"},{"date":"2023\/08\/16 \u661f\u671f\u4e09","price":"29.09","rise":"17.68%","time":"08\/16","volumn":"2.06\u4e07"},{"date":"2023\/08\/17 \u661f\u671f\u56db","price":"28.72","rise":"16.18%","time":"08\/17","volumn":"2.34\u4e07"},{"date":"2023\/08\/18 \u661f\u671f\u4e94","price":"28.92","rise":"16.99%","time":"08\/18","volumn":"1.38\u4e07"},{"date":"2023\/08\/21 \u661f\u671f\u4e00","price":"28.59","rise":"15.66%","time":"08\/21","volumn":"1.70\u4e07"},{"date":"2023\/08\/22 \u661f\u671f\u4e8c","price":"28.43","rise":"15.01%","time":"08\/22","volumn":"1.77\u4e07"},{"date":"2023\/08\/23 \u661f\u671f\u4e09","price":"29.27","rise":"18.41%","time":"08\/23","volumn":"1.66\u4e07"},{"date":"2023\/08\/24 \u661f\u671f\u56db","price":"29.16","rise":"17.96%","time":"08\/24","volumn":"2.19\u4e07"},{"date":"2023\/08\/25 \u661f\u671f\u4e94","price":"29.28","rise":"18.45%","time":"08\/25","volumn":"1.52\u4e07"},{"date":"2023\/08\/28 \u661f\u671f\u4e00","price":"29.65","rise":"19.94%","time":"08\/28","volumn":"1.69\u4e07"},{"date":"2023\/08\/29 \u661f\u671f\u4e8c","price":"30.88","rise":"24.92%","time":"08\/29","volumn":"2.22\u4e07"},{"date":"2023\/08\/30 \u661f\u671f\u4e09","price":"31.41","rise":"27.06%","time":"08\/30","volumn":"2.97\u4e07"},{"date":"2023\/08\/31 \u661f\u671f\u56db","price":"31.65","rise":"28.03%","time":"08\/31","volumn":"3.67\u4e07"},{"date":"2023\/09\/01 \u661f\u671f\u4e94","price":"31.97","rise":"29.33%","time":"09\/01","volumn":"2.57\u4e07"},{"date":"2023\/09\/05 \u661f\u671f\u4e8c","price":"32.00","rise":"29.45%","time":"09\/05","volumn":"2.09\u4e07"},{"date":"2023\/09\/06 \u661f\u671f\u4e09","price":"31.62","rise":"27.91%","time":"09\/06","volumn":"2.00\u4e07"},{"date":"2023\/09\/07 \u661f\u671f\u56db","price":"31.36","rise":"26.86%","time":"09\/07","volumn":"2.44\u4e07"},{"date":"2023\/09\/08 \u661f\u671f\u4e94","price":"31.65","rise":"28.03%","time":"09\/08","volumn":"1.64\u4e07"},{"date":"2023\/09\/11 \u661f\u671f\u4e00","price":"31.68","rise":"28.16%","time":"09\/11","volumn":"1.59\u4e07"},{"date":"2023\/09\/12 \u661f\u671f\u4e8c","price":"32.16","rise":"30.10%","time":"09\/12","volumn":"1.99\u4e07"},{"date":"2023\/09\/13 \u661f\u671f\u4e09","price":"31.46","rise":"27.27%","time":"09\/13","volumn":"2.53\u4e07"},{"date":"2023\/09\/14 \u661f\u671f\u56db","price":"31.98","rise":"29.37%","time":"09\/14","volumn":"2.39\u4e07"},{"date":"2023\/09\/15 \u661f\u671f\u4e94","price":"32.85","rise":"32.89%","time":"09\/15","volumn":"3.15\u4e07"},{"date":"2023\/09\/18 \u661f\u671f\u4e00","price":"32.28","rise":"30.58%","time":"09\/18","volumn":"1.92\u4e07"},{"date":"2023\/09\/19 \u661f\u671f\u4e8c","price":"31.77","rise":"28.52%","time":"09\/19","volumn":"2.63\u4e07"},{"date":"2023\/09\/20 \u661f\u671f\u4e09","price":"31.27","rise":"26.50%","time":"09\/20","volumn":"2.11\u4e07"},{"date":"2023\/09\/21 \u661f\u671f\u56db","price":"29.77","rise":"20.43%","time":"09\/21","volumn":"2.97\u4e07"},{"date":"2023\/09\/22 \u661f\u671f\u4e94","price":"29.74","rise":"20.31%","time":"09\/22","volumn":"2.03\u4e07"},{"date":"2023\/09\/25 \u661f\u671f\u4e00","price":"29.92","rise":"21.04%","time":"09\/25","volumn":"1.64\u4e07"},{"date":"2023\/09\/26 \u661f\u671f\u4e8c","price":"28.98","rise":"17.23%","time":"09\/26","volumn":"2.53\u4e07"},{"date":"2023\/09\/27 \u661f\u671f\u4e09","price":"28.98","rise":"17.23%","time":"09\/27","volumn":"1.85\u4e07"},{"date":"2023\/09\/28 \u661f\u671f\u56db","price":"29.53","rise":"19.46%","time":"09\/28","volumn":"1.74\u4e07"},{"date":"2023\/09\/29 \u661f\u671f\u4e94","price":"29.46","rise":"19.17%","time":"09\/29","volumn":"1.54\u4e07"},{"date":"2023\/10\/02 \u661f\u671f\u4e00","price":"29.36","rise":"18.77%","time":"10\/02","volumn":"1.56\u4e07"},{"date":"2023\/10\/03 \u661f\u671f\u4e8c","price":"28.85","rise":"16.71%","time":"10\/03","volumn":"2.66\u4e07"},{"date":"2023\/10\/04 \u661f\u671f\u4e09","price":"29.26","rise":"18.37%","time":"10\/04","volumn":"2.23\u4e07"},{"date":"2023\/10\/05 \u661f\u671f\u56db","price":"28.87","rise":"16.79%","time":"10\/05","volumn":"2.53\u4e07"},{"date":"2023\/10\/06 \u661f\u671f\u4e94","price":"28.89","rise":"16.87%","time":"10\/06","volumn":"2.34\u4e07"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"29.02","rise":"17.39%","time":"10\/09","volumn":"1.59\u4e07"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"29.54","rise":"19.50%","time":"10\/10","volumn":"2.03\u4e07"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"29.71","rise":"20.19%","time":"10\/11","volumn":"1.21\u4e07"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"29.07","rise":"17.60%","time":"10\/12","volumn":"1.53\u4e07"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"28.54","rise":"15.45%","time":"10\/13","volumn":"1.26\u4e07"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"29.13","rise":"17.84%","time":"10\/16","volumn":"1.10\u4e07"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"29.38","rise":"18.85%","time":"10\/17","volumn":"2.21\u4e07"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"28.24","rise":"14.24%","time":"10\/18","volumn":"1.93\u4e07"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"26.84","rise":"8.58%","time":"10\/19","volumn":"3.44\u4e07"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"27.03","rise":"9.34%","time":"10\/20","volumn":"3.71\u4e07"},{"date":"2023\/10\/23 \u661f\u671f\u4e00","price":"27.15","rise":"9.83%","time":"10\/23","volumn":"1.93\u4e07"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"27.56","rise":"11.49%","time":"10\/24","volumn":"2.04\u4e07"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"26.86","rise":"8.66%","time":"10\/25","volumn":"1.91\u4e07"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"27.15","rise":"9.83%","time":"10\/26","volumn":"1.31\u4e07"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"26.90","rise":"8.82%","time":"10\/27","volumn":"1.20\u4e07"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"27.11","rise":"9.67%","time":"10\/30","volumn":"1.22\u4e07"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"26.84","rise":"8.58%","time":"10\/31","volumn":"1.58\u4e07"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"26.86","rise":"8.66%","time":"11\/01","volumn":"2.62\u4e07"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"28.14","rise":"13.83%","time":"11\/02","volumn":"2.61\u4e07"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"28.68","rise":"16.02%","time":"11\/03","volumn":"3.25\u4e07"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"28.22","rise":"14.16%","time":"11\/06","volumn":"2.44\u4e07"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"28.67","rise":"15.98%","time":"11\/07","volumn":"3.71\u4e07"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"29.38","rise":"18.85%","time":"11\/08","volumn":"2.56\u4e07"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"29.23","rise":"18.24%","time":"11\/09","volumn":"2.89\u4e07"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"29.46","rise":"19.17%","time":"11\/10","volumn":"2.91\u4e07"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"29.31","rise":"18.57%","time":"11\/13","volumn":"2.99\u4e07"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"31.11","rise":"25.85%","time":"11\/14","volumn":"2.76\u4e07"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"31.10","rise":"25.81%","time":"11\/15","volumn":"1.66\u4e07"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"30.74","rise":"24.35%","time":"11\/16","volumn":"1.40\u4e07"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"31.15","rise":"26.01%","time":"11\/17","volumn":"2.46\u4e07"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"31.53","rise":"27.55%","time":"11\/20","volumn":"2.34\u4e07"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"31.74","rise":"28.40%","time":"11\/21","volumn":"2.43\u4e07"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"32.04","rise":"29.61%","time":"11\/22","volumn":"2.09\u4e07"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"32.22","rise":"30.34%","time":"11\/24","volumn":"6340.00"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"32.47","rise":"31.35%","time":"11\/27","volumn":"2.05\u4e07"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"34.08","rise":"37.86%","time":"11\/28","volumn":"13.64\u4e07"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"34.17","rise":"38.23%","time":"11\/29","volumn":"42.54\u4e07"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"33.93","rise":"37.26%","time":"11\/30","volumn":"5.95\u4e07"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"34.83","rise":"40.90%","time":"12\/01","volumn":"4.28\u4e07"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"35.28","rise":"42.72%","time":"12\/04","volumn":"2.96\u4e07"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"35.05","rise":"41.79%","time":"12\/05","volumn":"4.71\u4e07"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"35.14","rise":"42.15%","time":"12\/06","volumn":"2.74\u4e07"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"35.94","rise":"45.39%","time":"12\/07","volumn":"4.22\u4e07"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"36.58","rise":"47.98%","time":"12\/08","volumn":"3.60\u4e07"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"36.43","rise":"47.37%","time":"12\/11","volumn":"2.31\u4e07"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"36.55","rise":"47.86%","time":"12\/12","volumn":"2.16\u4e07"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"38.55","rise":"55.95%","time":"12\/13","volumn":"3.78\u4e07"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"41.64","rise":"68.45%","time":"12\/14","volumn":"6.94\u4e07"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"41.49","rise":"67.84%","time":"12\/15","volumn":"7.76\u4e07"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"41.44","rise":"67.64%","time":"12\/18","volumn":"3.17\u4e07"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"41.12","rise":"66.34%","time":"12\/19","volumn":"2.33\u4e07"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"39.94","rise":"61.57%","time":"12\/20","volumn":"3.60\u4e07"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"40.56","rise":"64.08%","time":"12\/21","volumn":"2.04\u4e07"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"40.35","rise":"63.23%","time":"12\/22","volumn":"1.56\u4e07"},{"date":"2023\/12\/26 \u661f\u671f\u4e8c","price":"40.53","rise":"63.96%","time":"12\/26","volumn":"1.36\u4e07"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"41.34","rise":"67.23%","time":"12\/27","volumn":"1.81\u4e07"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"41.35","rise":"67.27%","time":"12\/28","volumn":"1.54\u4e07"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"40.34","rise":"63.19%","time":"12\/29","volumn":"3.31\u4e07"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"39.64","rise":"60.36%","time":"01\/02","volumn":"2.76\u4e07"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"38.72","rise":"56.63%","time":"01\/03","volumn":"1.80\u4e07"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"38.59","rise":"56.11%","time":"01\/04","volumn":"1.58\u4e07"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"38.98","rise":"57.69%","time":"01\/05","volumn":"2.33\u4e07"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"39.52","rise":"59.87%","time":"01\/08","volumn":"2.87\u4e07"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"38.89","rise":"57.32%","time":"01\/09","volumn":"2.79\u4e07"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"39.15","rise":"58.37%","time":"01\/10","volumn":"1.86\u4e07"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"38.92","rise":"57.44%","time":"01\/11","volumn":"2.15\u4e07"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"39.01","rise":"57.81%","time":"01\/12","volumn":"1.60\u4e07"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"38.10","rise":"54.13%","time":"01\/16","volumn":"3.50\u4e07"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"38.26","rise":"54.77%","time":"01\/17","volumn":"1.67\u4e07"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"38.46","rise":"55.58%","time":"01\/18","volumn":"1.93\u4e07"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"39.38","rise":"59.30%","time":"01\/19","volumn":"1.69\u4e07"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"39.56","rise":"60.03%","time":"01\/22","volumn":"1.75\u4e07"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"39.27","rise":"58.86%","time":"01\/23","volumn":"1.52\u4e07"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"39.38","rise":"59.30%","time":"01\/24","volumn":"1.73\u4e07"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"40.61","rise":"64.28%","time":"01\/25","volumn":"3.21\u4e07"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"40.25","rise":"62.82%","time":"01\/26","volumn":"1.27\u4e07"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"40.79","rise":"65.01%","time":"01\/29","volumn":"1.69\u4e07"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"40.41","rise":"63.47%","time":"01\/30","volumn":"1.21\u4e07"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"39.67","rise":"60.48%","time":"01\/31","volumn":"1.87\u4e07"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"40.23","rise":"62.74%","time":"02\/01","volumn":"1.58\u4e07"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"40.60","rise":"64.24%","time":"02\/02","volumn":"1.74\u4e07"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"39.96","rise":"61.65%","time":"02\/05","volumn":"2.10\u4e07"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"40.37","rise":"63.31%","time":"02\/06","volumn":"2.20\u4e07"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"43.89","rise":"77.55%","time":"02\/07","volumn":"6.61\u4e07"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"45.26","rise":"83.09%","time":"02\/08","volumn":"4.26\u4e07"},{"date":"2024\/02\/09 \u661f\u671f\u4e94","price":"44.43","rise":"79.73%","time":"02\/09","volumn":"1.93\u4e07"},{"date":"2024\/02\/12 \u661f\u671f\u4e00","price":"44.96","rise":"81.88%","time":"02\/12","volumn":"2.85\u4e07"},{"date":"2024\/02\/13 \u661f\u671f\u4e8c","price":"43.04","rise":"74.11%","time":"02\/13","volumn":"3.18\u4e07"},{"date":"2024\/02\/14 \u661f\u671f\u4e09","price":"43.68","rise":"76.70%","time":"02\/14","volumn":"3.08\u4e07"},{"date":"2024\/02\/15 \u661f\u671f\u56db","price":"44.52","rise":"80.10%","time":"02\/15","volumn":"2.47\u4e07"},{"date":"2024\/02\/16 \u661f\u671f\u4e94","price":"44.23","rise":"78.92%","time":"02\/16","volumn":"3.40\u4e07"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"43.91","rise":"77.63%","time":"02\/20","volumn":"3.21\u4e07"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"44.25","rise":"79.00%","time":"02\/21","volumn":"3.05\u4e07"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"44.99","rise":"82.00%","time":"02\/22","volumn":"1.97\u4e07"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"44.64","rise":"80.58%","time":"02\/23","volumn":"1.86\u4e07"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"43.91","rise":"77.63%","time":"02\/26","volumn":"2.52\u4e07"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"44.82","rise":"81.31%","time":"02\/27","volumn":"2.12\u4e07"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"45.03","rise":"82.16%","time":"02\/28","volumn":"2.15\u4e07"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"45.85","rise":"85.48%","time":"02\/29","volumn":"3.14\u4e07"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"45.61","rise":"84.51%","time":"03\/01","volumn":"2.05\u4e07"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"45.97","rise":"85.96%","time":"03\/04","volumn":"3.07\u4e07"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"46.08","rise":"86.41%","time":"03\/05","volumn":"2.57\u4e07"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"46.67","rise":"88.79%","time":"03\/06","volumn":"2.79\u4e07"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"47.62","rise":"92.64%","time":"03\/07","volumn":"2.84\u4e07"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"47.35","rise":"91.55%","time":"03\/08","volumn":"2.17\u4e07"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"46.83","rise":"89.44%","time":"03\/11","volumn":"1.99\u4e07"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"47.02","rise":"90.21%","time":"03\/12","volumn":"1.45\u4e07"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"46.37","rise":"87.58%","time":"03\/13","volumn":"2.83\u4e07"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"45.15","rise":"82.65%","time":"03\/14","volumn":"2.70\u4e07"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"44.58","rise":"80.34%","time":"03\/15","volumn":"4.32\u4e07"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"45.01","rise":"82.08%","time":"03\/18","volumn":"2.84\u4e07"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"45.20","rise":"82.85%","time":"03\/19","volumn":"2.16\u4e07"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"46.38","rise":"87.62%","time":"03\/20","volumn":"1.62\u4e07"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"47.39","rise":"91.71%","time":"03\/21","volumn":"2.35\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"46.42","rise":"87.78%","time":"03\/22","volumn":"1.49\u4e07"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"46.46","rise":"87.94%","time":"03\/25","volumn":"2.20\u4e07"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"46.44","rise":"87.86%","time":"03\/26","volumn":"1.65\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"46.78","rise":"89.24%","time":"03\/27","volumn":"1.76\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"46.91","rise":"89.77%","time":"03\/28","volumn":"1.59\u4e07"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"46.40","rise":"87.70%","time":"04\/01","volumn":"1.74\u4e07"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"46.36","rise":"87.54%","time":"04\/02","volumn":"1.48\u4e07"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"46.87","rise":"89.60%","time":"04\/03","volumn":"2.57\u4e07"},{"date":"2024\/04\/04 \u661f\u671f\u56db","price":"46.97","rise":"90.01%","time":"04\/04","volumn":"2.75\u4e07"},{"date":"2024\/04\/05 \u661f\u671f\u4e94","price":"47.15","rise":"90.74%","time":"04\/05","volumn":"2.60\u4e07"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"47.47","rise":"92.03%","time":"04\/08","volumn":"2.46\u4e07"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"47.85","rise":"93.57%","time":"04\/09","volumn":"1.13\u4e07"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"46.94","rise":"89.89%","time":"04\/10","volumn":"2.10\u4e07"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"47.23","rise":"91.06%","time":"04\/11","volumn":"1.12\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"45.79","rise":"85.23%","time":"04\/12","volumn":"2.86\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"45.27","rise":"83.13%","time":"04\/15","volumn":"1.48\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"45.06","rise":"82.28%","time":"04\/16","volumn":"1.96\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"44.63","rise":"80.54%","time":"04\/17","volumn":"1.30\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"43.68","rise":"76.70%","time":"04\/18","volumn":"2.78\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"44.08","rise":"78.32%","time":"04\/19","volumn":"2.71\u4e07"}],"points":"240"}}