CG模型网(cgmodel) 三维设计师交流互动平台,专注多品类3D模型...
CG模型网(www.cgmodel.com)-聚集了全球数百万三维艺术设计师,提供品类齐全的3D模型下载(3dmax、maya、c4d模型等),次时代、角色模型等职业技能视频教程在线学习,...
{"amount":"7351.37\u4e07","changeAmount":"0.13","close":"46.78","currentPrice":"46.91","currenttime":"2024-03-29 04:00:10","e":{"@attributes":{"datetime":"2024-03-29 04:00:10","e1":"46.91","e2":"0.13","e3":"(0.28%)"}},"fiveDaysTtendency":{"cx":{"o":["03\/23","03\/25","03\/26","03\/27","03\/28"]},"cy":{"o":["47.45","47.15","46.86","46.56","46.26"]},"cyrate":{"o":["0.25%","-0.38%","-1.00%","-1.63%","-2.26%"]},"p":[{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"47.33","rise":"0","time":"02:35","volumn":"210.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"47.23","rise":"-0.21%","time":"02:40","volumn":"193.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"47.26","rise":"-0.16%","time":"02:45","volumn":"192.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"47.17","rise":"-0.34%","time":"02:50","volumn":"187.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"47.19","rise":"-0.31%","time":"02:55","volumn":"151.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"47.23","rise":"-0.21%","time":"03:00","volumn":"136.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"47.30","rise":"-0.06%","time":"03:05","volumn":"143.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"47.26","rise":"-0.16%","time":"03:10","volumn":"143.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"47.22","rise":"-0.23%","time":"03:15","volumn":"159.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"47.26","rise":"-0.15%","time":"03:20","volumn":"131.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"47.24","rise":"-0.19%","time":"03:25","volumn":"187.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"47.32","rise":"-0.02%","time":"03:30","volumn":"178.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"47.33","rise":"0.00%","time":"03:35","volumn":"260.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"47.29","rise":"-0.08%","time":"03:40","volumn":"310.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"47.45","rise":"0.25%","time":"03:45","volumn":"287.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"47.43","rise":"0.21%","time":"03:50","volumn":"1903.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"47.34","rise":"0.02%","time":"03:55","volumn":"1040.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"47.39","rise":"0.13%","time":"04:00","volumn":"7620.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"46.99","rise":"-0.71%","time":"21:35","volumn":"149.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"47.15","rise":"-0.38%","time":"21:40","volumn":"107.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"47.05","rise":"-0.58%","time":"21:45","volumn":"77.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"47.08","rise":"-0.53%","time":"21:50","volumn":"159.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"47.11","rise":"-0.46%","time":"21:55","volumn":"691.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"47.05","rise":"-0.59%","time":"22:00","volumn":"331.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"47.02","rise":"-0.67%","time":"22:05","volumn":"141.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"47.03","rise":"-0.63%","time":"22:10","volumn":"138.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"46.90","rise":"-0.91%","time":"22:15","volumn":"290.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"46.98","rise":"-0.74%","time":"22:20","volumn":"148.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"46.82","rise":"-1.08%","time":"22:25","volumn":"175.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"46.80","rise":"-1.11%","time":"22:30","volumn":"142.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"46.78","rise":"-1.15%","time":"22:35","volumn":"109.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"46.77","rise":"-1.17%","time":"22:40","volumn":"93.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"46.70","rise":"-1.33%","time":"22:45","volumn":"104.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"46.68","rise":"-1.37%","time":"22:50","volumn":"90.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"46.70","rise":"-1.34%","time":"22:55","volumn":"95.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"46.65","rise":"-1.45%","time":"23:00","volumn":"94.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"46.66","rise":"-1.41%","time":"23:05","volumn":"70.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"46.64","rise":"-1.45%","time":"23:10","volumn":"73.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"46.65","rise":"-1.44%","time":"23:15","volumn":"50.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"46.62","rise":"-1.51%","time":"23:20","volumn":"112.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"46.63","rise":"-1.48%","time":"23:25","volumn":"74.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"46.72","rise":"-1.29%","time":"23:30","volumn":"119.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"46.76","rise":"-1.20%","time":"23:35","volumn":"66.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"46.63","rise":"-1.48%","time":"23:40","volumn":"100.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"46.58","rise":"-1.58%","time":"23:45","volumn":"55.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"46.53","rise":"-1.68%","time":"23:50","volumn":"78.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"46.55","rise":"-1.65%","time":"23:55","volumn":"56.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"46.56","rise":"-1.62%","time":"00:00","volumn":"68.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"46.53","rise":"-1.69%","time":"00:05","volumn":"98.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"46.55","rise":"-1.65%","time":"00:10","volumn":"59.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"46.59","rise":"-1.57%","time":"00:15","volumn":"72.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"46.55","rise":"-1.66%","time":"00:20","volumn":"156.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"46.59","rise":"-1.56%","time":"00:25","volumn":"72.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"46.59","rise":"-1.57%","time":"00:30","volumn":"52.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"46.55","rise":"-1.64%","time":"00:35","volumn":"91.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"46.57","rise":"-1.61%","time":"00:40","volumn":"64.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"46.59","rise":"-1.57%","time":"00:45","volumn":"48.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"46.59","rise":"-1.56%","time":"00:50","volumn":"84.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"46.62","rise":"-1.49%","time":"00:55","volumn":"82.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"46.60","rise":"-1.53%","time":"01:00","volumn":"75.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"46.58","rise":"-1.58%","time":"01:05","volumn":"102.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"46.63","rise":"-1.47%","time":"01:10","volumn":"74.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"46.62","rise":"-1.49%","time":"01:15","volumn":"44.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"46.66","rise":"-1.43%","time":"01:20","volumn":"78.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"46.69","rise":"-1.35%","time":"01:25","volumn":"74.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"46.71","rise":"-1.31%","time":"01:30","volumn":"44.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"46.72","rise":"-1.29%","time":"01:35","volumn":"49.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"46.67","rise":"-1.38%","time":"01:40","volumn":"50.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"46.70","rise":"-1.34%","time":"01:45","volumn":"66.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"46.71","rise":"-1.31%","time":"01:50","volumn":"54.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"46.70","rise":"-1.34%","time":"01:55","volumn":"65.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"46.70","rise":"-1.33%","time":"02:00","volumn":"49.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"46.70","rise":"-1.34%","time":"02:05","volumn":"59.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"46.66","rise":"-1.43%","time":"02:10","volumn":"111.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"46.66","rise":"-1.42%","time":"02:15","volumn":"70.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"46.62","rise":"-1.50%","time":"02:20","volumn":"53.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"46.59","rise":"-1.56%","time":"02:25","volumn":"71.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"46.66","rise":"-1.42%","time":"02:30","volumn":"56.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"46.63","rise":"-1.47%","time":"02:35","volumn":"97.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"46.65","rise":"-1.44%","time":"02:40","volumn":"129.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"46.63","rise":"-1.48%","time":"02:45","volumn":"124.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"46.65","rise":"-1.44%","time":"02:50","volumn":"91.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"46.65","rise":"-1.45%","time":"02:55","volumn":"78.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"46.63","rise":"-1.47%","time":"03:00","volumn":"61.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"46.60","rise":"-1.54%","time":"03:05","volumn":"93.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"46.58","rise":"-1.60%","time":"03:10","volumn":"84.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"46.52","rise":"-1.70%","time":"03:15","volumn":"109.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"46.52","rise":"-1.72%","time":"03:20","volumn":"113.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"46.58","rise":"-1.60%","time":"03:25","volumn":"123.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"46.63","rise":"-1.47%","time":"03:30","volumn":"154.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"46.51","rise":"-1.74%","time":"03:35","volumn":"302.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"46.51","rise":"-1.73%","time":"03:40","volumn":"312.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"46.56","rise":"-1.63%","time":"03:45","volumn":"135.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"46.56","rise":"-1.63%","time":"03:50","volumn":"291.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"46.52","rise":"-1.72%","time":"03:55","volumn":"522.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"46.42","rise":"-1.92%","time":"04:00","volumn":"5879.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"46.72","rise":"-1.29%","time":"21:35","volumn":"230.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"46.80","rise":"-1.11%","time":"21:40","volumn":"99.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"46.80","rise":"-1.12%","time":"21:45","volumn":"162.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"46.76","rise":"-1.21%","time":"21:50","volumn":"151.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"46.77","rise":"-1.17%","time":"21:55","volumn":"159.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"46.95","rise":"-0.80%","time":"22:00","volumn":"315.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"46.89","rise":"-0.93%","time":"22:05","volumn":"131.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"46.84","rise":"-1.04%","time":"22:10","volumn":"119.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"46.84","rise":"-1.05%","time":"22:15","volumn":"58.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"46.84","rise":"-1.05%","time":"22:20","volumn":"165.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"46.83","rise":"-1.07%","time":"22:25","volumn":"106.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"46.83","rise":"-1.06%","time":"22:30","volumn":"110.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"46.80","rise":"-1.12%","time":"22:35","volumn":"76.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"46.78","rise":"-1.16%","time":"22:40","volumn":"76.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"46.73","rise":"-1.27%","time":"22:45","volumn":"60.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"46.78","rise":"-1.15%","time":"22:50","volumn":"91.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"46.76","rise":"-1.20%","time":"22:55","volumn":"116.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"46.78","rise":"-1.15%","time":"23:00","volumn":"52.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"46.88","rise":"-0.95%","time":"23:05","volumn":"73.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"46.88","rise":"-0.95%","time":"23:10","volumn":"74.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"46.85","rise":"-1.00%","time":"23:15","volumn":"52.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"46.91","rise":"-0.90%","time":"23:20","volumn":"83.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"46.94","rise":"-0.83%","time":"23:25","volumn":"107.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"46.94","rise":"-0.82%","time":"23:30","volumn":"101.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"46.95","rise":"-0.81%","time":"23:35","volumn":"81.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"46.91","rise":"-0.89%","time":"23:40","volumn":"116.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"46.92","rise":"-0.86%","time":"23:45","volumn":"65.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"46.94","rise":"-0.82%","time":"23:50","volumn":"62.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"46.90","rise":"-0.92%","time":"23:55","volumn":"61.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"46.83","rise":"-1.07%","time":"00:00","volumn":"235.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"46.83","rise":"-1.06%","time":"00:05","volumn":"67.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"46.83","rise":"-1.06%","time":"00:10","volumn":"122.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"46.84","rise":"-1.02%","time":"00:15","volumn":"70.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"46.84","rise":"-1.05%","time":"00:20","volumn":"126.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"46.87","rise":"-0.98%","time":"00:25","volumn":"104.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"46.87","rise":"-0.98%","time":"00:30","volumn":"44.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"46.84","rise":"-1.04%","time":"00:35","volumn":"76.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"46.83","rise":"-1.06%","time":"00:40","volumn":"43.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"46.82","rise":"-1.08%","time":"00:45","volumn":"94.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"46.78","rise":"-1.15%","time":"00:50","volumn":"51.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"46.76","rise":"-1.20%","time":"00:55","volumn":"46.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"46.77","rise":"-1.18%","time":"01:00","volumn":"53.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"46.76","rise":"-1.20%","time":"01:05","volumn":"62.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"46.80","rise":"-1.11%","time":"01:10","volumn":"81.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"46.77","rise":"-1.18%","time":"01:15","volumn":"88.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"46.78","rise":"-1.15%","time":"01:20","volumn":"48.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"46.78","rise":"-1.15%","time":"01:25","volumn":"131.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"46.81","rise":"-1.10%","time":"01:30","volumn":"68.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"46.81","rise":"-1.09%","time":"01:35","volumn":"72.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"46.78","rise":"-1.15%","time":"01:40","volumn":"42.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"46.81","rise":"-1.10%","time":"01:45","volumn":"3189.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"46.82","rise":"-1.08%","time":"01:50","volumn":"94.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"46.80","rise":"-1.12%","time":"01:55","volumn":"108.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"46.80","rise":"-1.11%","time":"02:00","volumn":"54.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"46.77","rise":"-1.17%","time":"02:05","volumn":"71.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"46.77","rise":"-1.19%","time":"02:10","volumn":"137.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"46.78","rise":"-1.15%","time":"02:15","volumn":"166.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"46.88","rise":"-0.96%","time":"02:20","volumn":"66.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"46.88","rise":"-0.94%","time":"02:25","volumn":"166.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"46.84","rise":"-1.05%","time":"02:30","volumn":"89.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"46.74","rise":"-1.25%","time":"02:35","volumn":"147.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"46.64","rise":"-1.46%","time":"02:40","volumn":"155.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"46.59","rise":"-1.56%","time":"02:45","volumn":"102.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"46.56","rise":"-1.62%","time":"02:50","volumn":"85.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"46.56","rise":"-1.63%","time":"02:55","volumn":"131.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"46.56","rise":"-1.62%","time":"03:00","volumn":"82.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"46.55","rise":"-1.66%","time":"03:05","volumn":"110.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"46.48","rise":"-1.81%","time":"03:10","volumn":"139.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"46.45","rise":"-1.87%","time":"03:15","volumn":"100.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"46.42","rise":"-1.92%","time":"03:20","volumn":"108.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"46.45","rise":"-1.86%","time":"03:25","volumn":"288.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"46.49","rise":"-1.77%","time":"03:30","volumn":"85.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"46.48","rise":"-1.79%","time":"03:35","volumn":"246.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"46.50","rise":"-1.75%","time":"03:40","volumn":"237.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"46.52","rise":"-1.70%","time":"03:45","volumn":"473.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"46.45","rise":"-1.85%","time":"03:50","volumn":"3493.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"46.48","rise":"-1.80%","time":"03:55","volumn":"1525.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"46.46","rise":"-1.84%","time":"04:00","volumn":"5404.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"46.67","rise":"-1.39%","time":"21:35","volumn":"125.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"46.56","rise":"-1.63%","time":"21:40","volumn":"136.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"46.46","rise":"-1.84%","time":"21:45","volumn":"311.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"46.45","rise":"-1.86%","time":"21:50","volumn":"178.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"46.48","rise":"-1.80%","time":"21:55","volumn":"201.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"46.50","rise":"-1.75%","time":"22:00","volumn":"91.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"46.46","rise":"-1.84%","time":"22:05","volumn":"365.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"46.43","rise":"-1.90%","time":"22:10","volumn":"175.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"46.50","rise":"-1.75%","time":"22:15","volumn":"243.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"46.47","rise":"-1.83%","time":"22:20","volumn":"152.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"46.52","rise":"-1.71%","time":"22:25","volumn":"139.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"46.42","rise":"-1.92%","time":"22:30","volumn":"191.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"46.43","rise":"-1.90%","time":"22:35","volumn":"265.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"46.47","rise":"-1.82%","time":"22:40","volumn":"132.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"46.36","rise":"-2.05%","time":"22:45","volumn":"127.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"46.37","rise":"-2.03%","time":"22:50","volumn":"397.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"46.30","rise":"-2.18%","time":"22:55","volumn":"104.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"46.35","rise":"-2.07%","time":"23:00","volumn":"187.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"46.30","rise":"-2.17%","time":"23:05","volumn":"81.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"46.33","rise":"-2.11%","time":"23:10","volumn":"120.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"46.32","rise":"-2.13%","time":"23:15","volumn":"114.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"46.26","rise":"-2.26%","time":"23:20","volumn":"65.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"46.34","rise":"-2.09%","time":"23:25","volumn":"87.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"46.35","rise":"-2.07%","time":"23:30","volumn":"48.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"46.34","rise":"-2.08%","time":"23:35","volumn":"85.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"46.39","rise":"-1.99%","time":"23:40","volumn":"239.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"46.37","rise":"-2.04%","time":"23:45","volumn":"104.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"46.41","rise":"-1.94%","time":"23:50","volumn":"109.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"46.42","rise":"-1.91%","time":"23:55","volumn":"89.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"46.43","rise":"-1.90%","time":"00:00","volumn":"132.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"46.43","rise":"-1.90%","time":"00:05","volumn":"169.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"46.45","rise":"-1.87%","time":"00:10","volumn":"305.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"46.49","rise":"-1.77%","time":"00:15","volumn":"228.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"46.51","rise":"-1.74%","time":"00:20","volumn":"232.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"46.52","rise":"-1.70%","time":"00:25","volumn":"110.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"46.53","rise":"-1.68%","time":"00:30","volumn":"63.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"46.53","rise":"-1.68%","time":"00:35","volumn":"93.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"46.55","rise":"-1.65%","time":"00:40","volumn":"61.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"46.59","rise":"-1.56%","time":"00:45","volumn":"90.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"46.72","rise":"-1.29%","time":"00:50","volumn":"194.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"46.73","rise":"-1.27%","time":"00:55","volumn":"94.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"46.69","rise":"-1.35%","time":"01:00","volumn":"72.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"46.67","rise":"-1.39%","time":"01:05","volumn":"135.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"46.61","rise":"-1.52%","time":"01:10","volumn":"75.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"46.61","rise":"-1.52%","time":"01:15","volumn":"87.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"46.59","rise":"-1.57%","time":"01:20","volumn":"64.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"46.58","rise":"-1.58%","time":"01:25","volumn":"139.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"46.58","rise":"-1.58%","time":"01:30","volumn":"447.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"46.61","rise":"-1.52%","time":"01:35","volumn":"46.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"46.56","rise":"-1.62%","time":"01:40","volumn":"255.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"46.51","rise":"-1.73%","time":"01:45","volumn":"64.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"46.48","rise":"-1.79%","time":"01:50","volumn":"106.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"46.50","rise":"-1.75%","time":"01:55","volumn":"53.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"46.48","rise":"-1.80%","time":"02:00","volumn":"374.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"46.52","rise":"-1.70%","time":"02:05","volumn":"84.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"46.56","rise":"-1.63%","time":"02:10","volumn":"47.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"46.56","rise":"-1.63%","time":"02:15","volumn":"61.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"46.58","rise":"-1.60%","time":"02:20","volumn":"46.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"46.60","rise":"-1.53%","time":"02:25","volumn":"170.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"46.62","rise":"-1.50%","time":"02:30","volumn":"69.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"46.60","rise":"-1.53%","time":"02:35","volumn":"71.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"46.57","rise":"-1.61%","time":"02:40","volumn":"115.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"46.60","rise":"-1.54%","time":"02:45","volumn":"151.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"46.57","rise":"-1.61%","time":"02:50","volumn":"76.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"46.62","rise":"-1.51%","time":"02:55","volumn":"334.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"46.58","rise":"-1.60%","time":"03:00","volumn":"111.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"46.54","rise":"-1.67%","time":"03:05","volumn":"81.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"46.53","rise":"-1.69%","time":"03:10","volumn":"90.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"46.50","rise":"-1.75%","time":"03:15","volumn":"113.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"46.50","rise":"-1.75%","time":"03:20","volumn":"79.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"46.45","rise":"-1.86%","time":"03:25","volumn":"85.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"46.44","rise":"-1.89%","time":"03:30","volumn":"148.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"46.36","rise":"-2.05%","time":"03:35","volumn":"145.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"46.41","rise":"-1.95%","time":"03:40","volumn":"131.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"46.41","rise":"-1.95%","time":"03:45","volumn":"205.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"46.38","rise":"-2.00%","time":"03:50","volumn":"327.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"46.48","rise":"-1.81%","time":"03:55","volumn":"664.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"46.44","rise":"-1.88%","time":"04:00","volumn":"4720.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"46.76","rise":"-1.20%","time":"21:35","volumn":"2875.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"46.98","rise":"-0.75%","time":"21:40","volumn":"232.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"47.16","rise":"-0.36%","time":"21:45","volumn":"380.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"46.92","rise":"-0.87%","time":"21:50","volumn":"524.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"46.53","rise":"-1.68%","time":"21:55","volumn":"1192.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"46.67","rise":"-1.39%","time":"22:00","volumn":"593.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"46.43","rise":"-1.90%","time":"22:05","volumn":"112.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"46.50","rise":"-1.75%","time":"22:10","volumn":"100.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"46.41","rise":"-1.94%","time":"22:15","volumn":"547.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"46.48","rise":"-1.81%","time":"22:20","volumn":"65.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"46.42","rise":"-1.92%","time":"22:25","volumn":"96.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"46.42","rise":"-1.92%","time":"22:30","volumn":"59.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"46.50","rise":"-1.75%","time":"22:35","volumn":"76.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"46.52","rise":"-1.71%","time":"22:40","volumn":"91.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"46.45","rise":"-1.86%","time":"22:45","volumn":"89.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"46.37","rise":"-2.03%","time":"22:50","volumn":"85.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"46.43","rise":"-1.90%","time":"22:55","volumn":"118.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"46.37","rise":"-2.03%","time":"23:00","volumn":"66.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"46.43","rise":"-1.90%","time":"23:05","volumn":"119.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"46.46","rise":"-1.84%","time":"23:10","volumn":"60.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"46.38","rise":"-2.01%","time":"23:15","volumn":"137.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"46.42","rise":"-1.91%","time":"23:20","volumn":"74.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"46.42","rise":"-1.91%","time":"23:25","volumn":"66.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"46.43","rise":"-1.90%","time":"23:30","volumn":"158.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"46.38","rise":"-2.01%","time":"23:35","volumn":"190.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"46.40","rise":"-1.98%","time":"23:40","volumn":"98.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"46.45","rise":"-1.87%","time":"23:45","volumn":"111.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"46.40","rise":"-1.96%","time":"23:50","volumn":"68.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"46.37","rise":"-2.03%","time":"23:55","volumn":"34.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"46.29","rise":"-2.20%","time":"00:00","volumn":"75.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"46.32","rise":"-2.13%","time":"00:05","volumn":"135.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"46.30","rise":"-2.17%","time":"00:10","volumn":"73.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"46.34","rise":"-2.10%","time":"00:15","volumn":"76.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"46.33","rise":"-2.12%","time":"00:20","volumn":"53.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"46.33","rise":"-2.11%","time":"00:25","volumn":"43.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"46.38","rise":"-2.02%","time":"00:30","volumn":"89.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"46.41","rise":"-1.93%","time":"00:35","volumn":"58.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"46.41","rise":"-1.93%","time":"00:40","volumn":"49.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"46.42","rise":"-1.91%","time":"00:45","volumn":"44.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"46.41","rise":"-1.93%","time":"00:50","volumn":"56.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"46.51","rise":"-1.74%","time":"00:55","volumn":"148.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"46.52","rise":"-1.72%","time":"01:00","volumn":"73.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"46.49","rise":"-1.76%","time":"01:05","volumn":"66.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"46.42","rise":"-1.91%","time":"01:10","volumn":"57.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"46.45","rise":"-1.87%","time":"01:15","volumn":"61.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"46.44","rise":"-1.88%","time":"01:20","volumn":"66.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"46.49","rise":"-1.76%","time":"01:25","volumn":"995.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"46.52","rise":"-1.72%","time":"01:30","volumn":"90.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"46.55","rise":"-1.65%","time":"01:35","volumn":"60.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"46.55","rise":"-1.65%","time":"01:40","volumn":"59.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"46.52","rise":"-1.71%","time":"01:45","volumn":"56.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"46.51","rise":"-1.74%","time":"01:50","volumn":"47.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"46.46","rise":"-1.84%","time":"01:55","volumn":"38.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"46.45","rise":"-1.86%","time":"02:00","volumn":"55.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"46.44","rise":"-1.89%","time":"02:05","volumn":"70.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"46.43","rise":"-1.90%","time":"02:10","volumn":"152.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"46.47","rise":"-1.83%","time":"02:15","volumn":"57.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"46.45","rise":"-1.87%","time":"02:20","volumn":"93.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"46.45","rise":"-1.87%","time":"02:25","volumn":"39.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"46.47","rise":"-1.83%","time":"02:30","volumn":"70.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"46.46","rise":"-1.84%","time":"02:35","volumn":"65.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"46.42","rise":"-1.91%","time":"02:40","volumn":"67.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"46.46","rise":"-1.84%","time":"02:45","volumn":"77.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"46.47","rise":"-1.83%","time":"02:50","volumn":"274.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"46.44","rise":"-1.88%","time":"02:55","volumn":"75.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"46.45","rise":"-1.86%","time":"03:00","volumn":"70.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"46.41","rise":"-1.94%","time":"03:05","volumn":"103.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"46.42","rise":"-1.92%","time":"03:10","volumn":"57.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"46.42","rise":"-1.92%","time":"03:15","volumn":"124.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"46.41","rise":"-1.95%","time":"03:20","volumn":"89.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"46.46","rise":"-1.84%","time":"03:25","volumn":"79.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"46.51","rise":"-1.73%","time":"03:30","volumn":"101.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"46.50","rise":"-1.75%","time":"03:35","volumn":"82.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"46.56","rise":"-1.63%","time":"03:40","volumn":"158.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"46.64","rise":"-1.46%","time":"03:45","volumn":"140.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"46.64","rise":"-1.46%","time":"03:50","volumn":"317.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"46.78","rise":"-1.16%","time":"03:55","volumn":"561.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"46.78","rise":"-1.16%","time":"04:00","volumn":"3564.00"}],"points":"330"},"index":[{"name":"\u9053\u743c\u65af","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_DIA.html?from=360search","point":"397.78","ratio":"0.06%"},{"name":"\u6807\u666e500","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_SPY.html?from=360search","point":"523.21","ratio":"0.01%"},{"name":"\u7eb3\u65af\u8fbe\u514b","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/NASDAQ_QQQ.html?from=360search","point":"444.01","ratio":"-0.18%"}],"marketCapitalization":"169.87\u4ebf","maxPrice":"47.29","minPrice":"46.58","monthlyTendency":{"cx":{"o":["2024\/02\/29","2024\/03\/27"]},"cy":{"o":["47.62","46.86","46.10","45.34","44.58"]},"cyrate":{"o":["3.86%","2.20%","0.55%","-1.11%","-2.77%"]},"p":[{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"45.85","rise":"0","time":"02\/29","volumn":"3.14\u4e07"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"45.61","rise":"-0.52%","time":"03\/01","volumn":"2.05\u4e07"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"45.97","rise":"0.26%","time":"03\/04","volumn":"3.07\u4e07"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"46.08","rise":"0.50%","time":"03\/05","volumn":"2.57\u4e07"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"46.67","rise":"1.79%","time":"03\/06","volumn":"2.79\u4e07"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"47.62","rise":"3.86%","time":"03\/07","volumn":"2.84\u4e07"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"47.35","rise":"3.27%","time":"03\/08","volumn":"2.17\u4e07"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"46.83","rise":"2.14%","time":"03\/11","volumn":"1.99\u4e07"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"47.02","rise":"2.55%","time":"03\/12","volumn":"1.45\u4e07"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"46.37","rise":"1.13%","time":"03\/13","volumn":"2.83\u4e07"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"45.15","rise":"-1.53%","time":"03\/14","volumn":"2.70\u4e07"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"44.58","rise":"-2.77%","time":"03\/15","volumn":"4.32\u4e07"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"45.01","rise":"-1.83%","time":"03\/18","volumn":"2.84\u4e07"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"45.20","rise":"-1.42%","time":"03\/19","volumn":"2.16\u4e07"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"46.38","rise":"1.16%","time":"03\/20","volumn":"1.62\u4e07"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"47.39","rise":"3.36%","time":"03\/21","volumn":"2.35\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"46.42","rise":"1.24%","time":"03\/22","volumn":"1.49\u4e07"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"46.46","rise":"1.33%","time":"03\/25","volumn":"2.20\u4e07"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"46.44","rise":"1.29%","time":"03\/26","volumn":"1.65\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"46.78","rise":"2.03%","time":"03\/27","volumn":"1.76\u4e07"}],"points":"20"},"open":"46.68","priceChangeRatio":"0.28%","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":["47.27","47.12","46.96","46.80","46.64"]},"cyrate":{"o":["1.06%","0.72%","0.38%","0.04%","-0.30%"]},"p":[{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"46.68","rise":"-0.21%","time":"21:31","volumn":"121.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"46.83","rise":"0.11%","time":"21:32","volumn":"142.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"46.69","rise":"-0.19%","time":"21:33","volumn":"148.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"46.68","rise":"-0.21%","time":"21:34","volumn":"150.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"46.71","rise":"-0.15%","time":"21:35","volumn":"163.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"46.64","rise":"-0.30%","time":"21:36","volumn":"192.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"46.67","rise":"-0.24%","time":"21:37","volumn":"207.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"46.74","rise":"-0.09%","time":"21:38","volumn":"219.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"46.70","rise":"-0.17%","time":"21:39","volumn":"235.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"46.68","rise":"-0.21%","time":"21:40","volumn":"1509.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"46.70","rise":"-0.16%","time":"21:41","volumn":"1532.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"46.70","rise":"-0.17%","time":"21:42","volumn":"1545.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"46.70","rise":"-0.17%","time":"21:43","volumn":"1556.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"46.70","rise":"-0.17%","time":"21:44","volumn":"1565.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"46.73","rise":"-0.11%","time":"21:45","volumn":"1568.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"46.71","rise":"-0.15%","time":"21:46","volumn":"1575.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"46.70","rise":"-0.18%","time":"21:47","volumn":"1595.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"46.73","rise":"-0.11%","time":"21:48","volumn":"1613.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"46.69","rise":"-0.19%","time":"21:49","volumn":"1621.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"46.67","rise":"-0.22%","time":"21:50","volumn":"1684.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"46.71","rise":"-0.15%","time":"21:51","volumn":"1692.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"46.73","rise":"-0.10%","time":"21:52","volumn":"1745.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"46.79","rise":"0.02%","time":"21:53","volumn":"1920.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"46.80","rise":"0.04%","time":"21:54","volumn":"1966.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"46.76","rise":"-0.04%","time":"21:55","volumn":"1977.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"46.79","rise":"0.03%","time":"21:56","volumn":"2001.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"46.83","rise":"0.11%","time":"21:57","volumn":"2012.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"46.83","rise":"0.11%","time":"21:58","volumn":"2047.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"46.84","rise":"0.13%","time":"21:59","volumn":"2065.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"46.84","rise":"0.12%","time":"22:00","volumn":"2073.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"46.87","rise":"0.19%","time":"22:01","volumn":"2083.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"46.88","rise":"0.21%","time":"22:02","volumn":"2093.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"46.95","rise":"0.37%","time":"22:03","volumn":"2111.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"46.99","rise":"0.45%","time":"22:04","volumn":"2124.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"47.02","rise":"0.51%","time":"22:05","volumn":"2615.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"47.07","rise":"0.62%","time":"22:06","volumn":"2633.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"47.05","rise":"0.58%","time":"22:07","volumn":"2657.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"47.07","rise":"0.62%","time":"22:08","volumn":"2675.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"47.02","rise":"0.51%","time":"22:09","volumn":"2698.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"47.02","rise":"0.51%","time":"22:10","volumn":"2711.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"47.00","rise":"0.47%","time":"22:11","volumn":"2718.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"47.02","rise":"0.51%","time":"22:12","volumn":"2735.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"46.98","rise":"0.43%","time":"22:13","volumn":"2771.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"46.99","rise":"0.45%","time":"22:14","volumn":"2792.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"47.03","rise":"0.53%","time":"22:15","volumn":"2804.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"46.97","rise":"0.41%","time":"22:16","volumn":"2816.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"46.98","rise":"0.43%","time":"22:17","volumn":"2861.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"46.92","rise":"0.30%","time":"22:18","volumn":"2885.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"46.92","rise":"0.30%","time":"22:19","volumn":"2892.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"46.93","rise":"0.32%","time":"22:20","volumn":"2906.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"46.92","rise":"0.30%","time":"22:21","volumn":"2927.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"46.93","rise":"0.32%","time":"22:22","volumn":"2939.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"46.94","rise":"0.34%","time":"22:23","volumn":"2960.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"46.89","rise":"0.24%","time":"22:24","volumn":"3159.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"46.88","rise":"0.20%","time":"22:25","volumn":"3224.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"46.87","rise":"0.18%","time":"22:26","volumn":"3311.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"46.85","rise":"0.15%","time":"22:27","volumn":"3365.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"46.87","rise":"0.19%","time":"22:28","volumn":"3373.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"46.91","rise":"0.28%","time":"22:29","volumn":"3394.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"46.95","rise":"0.35%","time":"22:30","volumn":"3436.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"46.96","rise":"0.38%","time":"22:31","volumn":"3451.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"46.98","rise":"0.43%","time":"22:32","volumn":"3470.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"46.96","rise":"0.38%","time":"22:33","volumn":"3488.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"46.92","rise":"0.30%","time":"22:34","volumn":"3501.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"46.94","rise":"0.34%","time":"22:35","volumn":"3515.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"46.95","rise":"0.36%","time":"22:36","volumn":"3533.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"46.93","rise":"0.32%","time":"22:37","volumn":"3547.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"46.97","rise":"0.41%","time":"22:38","volumn":"3562.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"46.97","rise":"0.41%","time":"22:39","volumn":"3577.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"46.97","rise":"0.41%","time":"22:40","volumn":"3579.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"46.95","rise":"0.35%","time":"22:41","volumn":"3603.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"46.93","rise":"0.32%","time":"22:42","volumn":"3626.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"46.95","rise":"0.36%","time":"22:43","volumn":"3629.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"46.96","rise":"0.38%","time":"22:44","volumn":"3642.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"46.99","rise":"0.45%","time":"22:45","volumn":"3679.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"46.94","rise":"0.34%","time":"22:46","volumn":"3692.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"46.95","rise":"0.35%","time":"22:47","volumn":"3712.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"46.96","rise":"0.38%","time":"22:48","volumn":"3786.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"46.95","rise":"0.36%","time":"22:49","volumn":"3792.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"46.94","rise":"0.34%","time":"22:50","volumn":"3803.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"46.95","rise":"0.36%","time":"22:51","volumn":"3825.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"46.99","rise":"0.45%","time":"22:52","volumn":"3839.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"46.94","rise":"0.34%","time":"22:53","volumn":"3858.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"46.98","rise":"0.43%","time":"22:54","volumn":"3870.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"46.97","rise":"0.40%","time":"22:55","volumn":"3876.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"46.95","rise":"0.36%","time":"22:56","volumn":"3884.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"46.95","rise":"0.36%","time":"22:57","volumn":"3896.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"46.95","rise":"0.36%","time":"22:58","volumn":"3937.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"46.96","rise":"0.38%","time":"22:59","volumn":"3957.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"46.94","rise":"0.34%","time":"23:00","volumn":"3972.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"46.95","rise":"0.35%","time":"23:01","volumn":"3985.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"46.94","rise":"0.34%","time":"23:02","volumn":"3993.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"46.95","rise":"0.36%","time":"23:03","volumn":"4040.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"46.97","rise":"0.40%","time":"23:04","volumn":"4050.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"46.97","rise":"0.40%","time":"23:05","volumn":"4060.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"46.98","rise":"0.42%","time":"23:06","volumn":"4100.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"46.97","rise":"0.41%","time":"23:07","volumn":"4108.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"46.96","rise":"0.38%","time":"23:08","volumn":"4127.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"47.01","rise":"0.49%","time":"23:09","volumn":"4206.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"46.99","rise":"0.44%","time":"23:10","volumn":"4219.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"46.98","rise":"0.44%","time":"23:11","volumn":"4246.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"47.00","rise":"0.47%","time":"23:12","volumn":"4252.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"47.03","rise":"0.53%","time":"23:13","volumn":"4272.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"47.07","rise":"0.62%","time":"23:14","volumn":"4344.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"47.08","rise":"0.64%","time":"23:15","volumn":"4363.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"47.07","rise":"0.62%","time":"23:16","volumn":"4379.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"47.09","rise":"0.65%","time":"23:17","volumn":"4389.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"47.09","rise":"0.66%","time":"23:18","volumn":"4396.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"47.11","rise":"0.71%","time":"23:19","volumn":"4408.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"47.11","rise":"0.71%","time":"23:20","volumn":"4420.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"47.11","rise":"0.71%","time":"23:21","volumn":"4434.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"47.12","rise":"0.72%","time":"23:22","volumn":"4439.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"47.09","rise":"0.65%","time":"23:23","volumn":"4461.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"47.11","rise":"0.71%","time":"23:24","volumn":"4468.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"47.11","rise":"0.71%","time":"23:25","volumn":"4476.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"47.12","rise":"0.72%","time":"23:26","volumn":"4484.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"47.12","rise":"0.73%","time":"23:27","volumn":"4515.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"47.11","rise":"0.71%","time":"23:28","volumn":"4520.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"47.10","rise":"0.69%","time":"23:29","volumn":"4539.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"47.10","rise":"0.68%","time":"23:30","volumn":"4552.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"47.11","rise":"0.71%","time":"23:31","volumn":"4554.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"47.12","rise":"0.74%","time":"23:32","volumn":"4575.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"47.14","rise":"0.77%","time":"23:33","volumn":"4586.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"47.16","rise":"0.81%","time":"23:34","volumn":"4618.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"47.13","rise":"0.76%","time":"23:35","volumn":"4639.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"47.15","rise":"0.78%","time":"23:36","volumn":"4651.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"47.13","rise":"0.75%","time":"23:37","volumn":"4663.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"47.13","rise":"0.76%","time":"23:38","volumn":"4684.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"47.13","rise":"0.76%","time":"23:39","volumn":"4684.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"47.13","rise":"0.76%","time":"23:40","volumn":"4691.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"47.17","rise":"0.83%","time":"23:41","volumn":"4725.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"47.16","rise":"0.82%","time":"23:42","volumn":"4738.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"47.19","rise":"0.88%","time":"23:43","volumn":"4751.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"47.21","rise":"0.92%","time":"23:44","volumn":"4764.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"47.19","rise":"0.88%","time":"23:45","volumn":"4776.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"47.18","rise":"0.86%","time":"23:46","volumn":"4796.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"47.20","rise":"0.90%","time":"23:47","volumn":"4821.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"47.20","rise":"0.90%","time":"23:48","volumn":"4824.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"47.23","rise":"0.96%","time":"23:49","volumn":"4846.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"47.22","rise":"0.94%","time":"23:50","volumn":"4871.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"47.22","rise":"0.93%","time":"23:51","volumn":"4887.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"47.24","rise":"0.98%","time":"23:52","volumn":"4903.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"47.26","rise":"1.02%","time":"23:53","volumn":"4925.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"47.27","rise":"1.04%","time":"23:54","volumn":"4973.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"47.27","rise":"1.04%","time":"23:55","volumn":"4977.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"47.22","rise":"0.93%","time":"23:56","volumn":"5003.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"47.22","rise":"0.93%","time":"23:57","volumn":"5013.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"47.24","rise":"0.98%","time":"23:58","volumn":"5033.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"47.26","rise":"1.03%","time":"23:59","volumn":"5049.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"47.26","rise":"1.03%","time":"00:00","volumn":"5049.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"47.24","rise":"0.99%","time":"00:01","volumn":"5069.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"47.26","rise":"1.03%","time":"00:02","volumn":"5075.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"47.26","rise":"1.02%","time":"00:03","volumn":"5083.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"47.26","rise":"1.02%","time":"00:04","volumn":"5086.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"47.27","rise":"1.04%","time":"00:05","volumn":"5106.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"47.27","rise":"1.06%","time":"00:06","volumn":"5156.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"47.26","rise":"1.02%","time":"00:07","volumn":"5199.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"47.26","rise":"1.03%","time":"00:08","volumn":"5215.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"47.27","rise":"1.04%","time":"00:09","volumn":"5217.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"47.25","rise":"1.00%","time":"00:10","volumn":"5255.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"47.23","rise":"0.97%","time":"00:11","volumn":"5268.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"47.22","rise":"0.93%","time":"00:12","volumn":"5270.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"47.20","rise":"0.90%","time":"00:13","volumn":"5317.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"47.18","rise":"0.86%","time":"00:14","volumn":"5327.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"47.18","rise":"0.86%","time":"00:15","volumn":"5331.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"47.15","rise":"0.79%","time":"00:16","volumn":"5399.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"47.17","rise":"0.83%","time":"00:17","volumn":"5415.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"47.17","rise":"0.83%","time":"00:18","volumn":"5420.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"47.17","rise":"0.83%","time":"00:19","volumn":"5429.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"47.20","rise":"0.90%","time":"00:20","volumn":"5481.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"47.18","rise":"0.86%","time":"00:21","volumn":"5503.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"47.18","rise":"0.86%","time":"00:22","volumn":"5529.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"47.18","rise":"0.86%","time":"00:23","volumn":"5572.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"47.19","rise":"0.87%","time":"00:24","volumn":"5595.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"47.17","rise":"0.83%","time":"00:25","volumn":"5622.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"47.19","rise":"0.87%","time":"00:26","volumn":"5650.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"47.20","rise":"0.91%","time":"00:27","volumn":"5660.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"47.21","rise":"0.91%","time":"00:28","volumn":"5674.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"47.19","rise":"0.88%","time":"00:29","volumn":"5697.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"47.20","rise":"0.89%","time":"00:30","volumn":"5707.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"47.19","rise":"0.88%","time":"00:31","volumn":"5726.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"47.14","rise":"0.77%","time":"00:32","volumn":"5775.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"47.15","rise":"0.79%","time":"00:33","volumn":"5792.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"47.15","rise":"0.79%","time":"00:34","volumn":"5805.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"47.14","rise":"0.77%","time":"00:35","volumn":"5816.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"47.13","rise":"0.75%","time":"00:36","volumn":"5852.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"47.12","rise":"0.74%","time":"00:37","volumn":"5879.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"47.11","rise":"0.71%","time":"00:38","volumn":"5899.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"47.11","rise":"0.71%","time":"00:39","volumn":"5905.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"47.10","rise":"0.68%","time":"00:40","volumn":"5907.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"47.09","rise":"0.66%","time":"00:41","volumn":"5914.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"47.11","rise":"0.71%","time":"00:42","volumn":"5926.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"47.09","rise":"0.66%","time":"00:43","volumn":"5950.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"47.06","rise":"0.60%","time":"00:44","volumn":"5973.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"47.08","rise":"0.63%","time":"00:45","volumn":"5991.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"47.06","rise":"0.60%","time":"00:46","volumn":"5999.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"47.05","rise":"0.59%","time":"00:47","volumn":"6010.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"47.07","rise":"0.62%","time":"00:48","volumn":"6032.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"47.05","rise":"0.58%","time":"00:49","volumn":"6042.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"47.02","rise":"0.51%","time":"00:50","volumn":"6050.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"47.01","rise":"0.49%","time":"00:51","volumn":"6059.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"47.03","rise":"0.55%","time":"00:52","volumn":"6081.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"47.03","rise":"0.55%","time":"00:53","volumn":"6094.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"47.05","rise":"0.58%","time":"00:54","volumn":"6107.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"47.05","rise":"0.57%","time":"00:55","volumn":"6113.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"47.05","rise":"0.59%","time":"00:56","volumn":"6128.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"47.04","rise":"0.56%","time":"00:57","volumn":"6168.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"47.05","rise":"0.57%","time":"00:58","volumn":"6184.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"47.03","rise":"0.54%","time":"00:59","volumn":"6203.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"47.03","rise":"0.53%","time":"01:00","volumn":"6206.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"47.04","rise":"0.56%","time":"01:01","volumn":"6243.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"47.00","rise":"0.47%","time":"01:02","volumn":"6277.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"46.99","rise":"0.45%","time":"01:03","volumn":"6301.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"46.99","rise":"0.46%","time":"01:04","volumn":"6314.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"47.00","rise":"0.47%","time":"01:05","volumn":"6347.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"47.00","rise":"0.47%","time":"01:06","volumn":"6413.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"47.02","rise":"0.51%","time":"01:07","volumn":"6453.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"47.03","rise":"0.53%","time":"01:08","volumn":"6487.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"47.01","rise":"0.49%","time":"01:09","volumn":"6540.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"47.01","rise":"0.49%","time":"01:10","volumn":"6551.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"46.98","rise":"0.43%","time":"01:11","volumn":"6584.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"46.97","rise":"0.41%","time":"01:12","volumn":"6590.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"46.95","rise":"0.36%","time":"01:13","volumn":"6623.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"46.95","rise":"0.36%","time":"01:14","volumn":"6635.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"46.94","rise":"0.34%","time":"01:15","volumn":"6639.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"46.94","rise":"0.34%","time":"01:16","volumn":"6668.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"46.92","rise":"0.31%","time":"01:17","volumn":"6684.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"46.92","rise":"0.30%","time":"01:18","volumn":"6713.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"46.92","rise":"0.30%","time":"01:19","volumn":"6722.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"46.92","rise":"0.31%","time":"01:20","volumn":"6740.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"46.93","rise":"0.32%","time":"01:21","volumn":"6747.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"46.92","rise":"0.30%","time":"01:22","volumn":"6754.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"46.90","rise":"0.26%","time":"01:23","volumn":"6782.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"46.90","rise":"0.25%","time":"01:24","volumn":"6808.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"46.90","rise":"0.26%","time":"01:25","volumn":"6836.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"46.89","rise":"0.24%","time":"01:26","volumn":"6851.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"46.91","rise":"0.28%","time":"01:27","volumn":"6865.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"46.90","rise":"0.26%","time":"01:28","volumn":"6878.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"46.88","rise":"0.22%","time":"01:29","volumn":"6897.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"46.89","rise":"0.24%","time":"01:30","volumn":"6938.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"46.86","rise":"0.17%","time":"01:31","volumn":"6952.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"46.87","rise":"0.18%","time":"01:32","volumn":"6977.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"46.85","rise":"0.15%","time":"01:33","volumn":"7003.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"46.87","rise":"0.19%","time":"01:34","volumn":"7022.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"46.87","rise":"0.19%","time":"01:35","volumn":"7034.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"46.85","rise":"0.16%","time":"01:36","volumn":"7067.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"46.86","rise":"0.17%","time":"01:37","volumn":"7086.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"46.89","rise":"0.24%","time":"01:38","volumn":"7156.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"46.93","rise":"0.32%","time":"01:39","volumn":"7177.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"46.95","rise":"0.35%","time":"01:40","volumn":"7186.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"46.94","rise":"0.33%","time":"01:41","volumn":"7200.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"46.95","rise":"0.37%","time":"01:42","volumn":"7226.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"46.97","rise":"0.40%","time":"01:43","volumn":"7250.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"46.97","rise":"0.40%","time":"01:44","volumn":"7254.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"46.97","rise":"0.41%","time":"01:45","volumn":"7276.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"46.98","rise":"0.43%","time":"01:46","volumn":"7289.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"46.99","rise":"0.45%","time":"01:47","volumn":"7378.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"46.99","rise":"0.45%","time":"01:48","volumn":"7403.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"47.01","rise":"0.49%","time":"01:49","volumn":"7410.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"47.02","rise":"0.50%","time":"01:50","volumn":"7420.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"47.01","rise":"0.48%","time":"01:51","volumn":"7463.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"47.01","rise":"0.49%","time":"01:52","volumn":"7474.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"47.02","rise":"0.51%","time":"01:53","volumn":"7492.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"47.01","rise":"0.48%","time":"01:54","volumn":"7497.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"46.96","rise":"0.38%","time":"01:55","volumn":"7526.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"46.97","rise":"0.40%","time":"01:56","volumn":"7529.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"46.97","rise":"0.40%","time":"01:57","volumn":"7543.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"46.94","rise":"0.34%","time":"01:58","volumn":"7585.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"46.95","rise":"0.35%","time":"01:59","volumn":"7586.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"46.94","rise":"0.33%","time":"02:00","volumn":"7607.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"46.96","rise":"0.38%","time":"02:01","volumn":"7688.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"46.95","rise":"0.36%","time":"02:02","volumn":"7705.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"46.94","rise":"0.33%","time":"02:03","volumn":"7721.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"46.95","rise":"0.35%","time":"02:04","volumn":"7829.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"46.97","rise":"0.40%","time":"02:05","volumn":"7892.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"47.01","rise":"0.49%","time":"02:06","volumn":"7948.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"47.00","rise":"0.47%","time":"02:07","volumn":"7967.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"47.01","rise":"0.48%","time":"02:08","volumn":"8010.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"47.02","rise":"0.51%","time":"02:09","volumn":"8024.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"47.02","rise":"0.52%","time":"02:10","volumn":"8033.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"47.03","rise":"0.53%","time":"02:11","volumn":"8048.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"47.01","rise":"0.49%","time":"02:12","volumn":"8066.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"46.99","rise":"0.46%","time":"02:13","volumn":"8133.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"47.01","rise":"0.49%","time":"02:14","volumn":"8152.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"47.01","rise":"0.48%","time":"02:15","volumn":"8163.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"46.99","rise":"0.46%","time":"02:16","volumn":"8181.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"46.99","rise":"0.46%","time":"02:17","volumn":"8191.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"46.99","rise":"0.46%","time":"02:18","volumn":"8202.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"47.01","rise":"0.48%","time":"02:19","volumn":"8213.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"47.02","rise":"0.50%","time":"02:20","volumn":"8264.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"47.02","rise":"0.51%","time":"02:21","volumn":"8271.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"46.98","rise":"0.44%","time":"02:22","volumn":"8300.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"46.99","rise":"0.45%","time":"02:23","volumn":"8311.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"46.98","rise":"0.43%","time":"02:24","volumn":"8316.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"46.98","rise":"0.42%","time":"02:25","volumn":"8338.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"46.98","rise":"0.43%","time":"02:26","volumn":"8349.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"46.98","rise":"0.42%","time":"02:27","volumn":"8359.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"46.97","rise":"0.41%","time":"02:28","volumn":"8376.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"46.97","rise":"0.40%","time":"02:29","volumn":"8388.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"46.97","rise":"0.41%","time":"02:30","volumn":"8403.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"46.96","rise":"0.38%","time":"02:31","volumn":"8446.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"46.97","rise":"0.40%","time":"02:32","volumn":"8455.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"46.97","rise":"0.40%","time":"02:33","volumn":"8471.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"46.97","rise":"0.40%","time":"02:34","volumn":"8489.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"46.97","rise":"0.40%","time":"02:35","volumn":"8504.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"46.97","rise":"0.40%","time":"02:36","volumn":"8515.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"46.95","rise":"0.37%","time":"02:37","volumn":"8543.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"46.95","rise":"0.36%","time":"02:38","volumn":"8573.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"46.95","rise":"0.35%","time":"02:39","volumn":"8666.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"46.95","rise":"0.37%","time":"02:40","volumn":"8688.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"46.95","rise":"0.35%","time":"02:41","volumn":"8703.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"46.95","rise":"0.35%","time":"02:42","volumn":"8724.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"46.93","rise":"0.32%","time":"02:43","volumn":"8756.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"46.91","rise":"0.28%","time":"02:44","volumn":"8783.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"46.91","rise":"0.27%","time":"02:45","volumn":"8793.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"46.89","rise":"0.24%","time":"02:46","volumn":"8809.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"46.89","rise":"0.24%","time":"02:47","volumn":"8825.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"46.91","rise":"0.27%","time":"02:48","volumn":"8835.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"46.93","rise":"0.32%","time":"02:49","volumn":"8855.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"46.92","rise":"0.30%","time":"02:50","volumn":"8879.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"46.92","rise":"0.30%","time":"02:51","volumn":"8893.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"46.92","rise":"0.30%","time":"02:52","volumn":"8905.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"46.94","rise":"0.34%","time":"02:53","volumn":"8931.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"46.95","rise":"0.35%","time":"02:54","volumn":"8942.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"46.95","rise":"0.37%","time":"02:55","volumn":"8951.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"46.98","rise":"0.42%","time":"02:56","volumn":"8990.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"46.99","rise":"0.45%","time":"02:57","volumn":"9009.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"47.00","rise":"0.47%","time":"02:58","volumn":"9028.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"47.00","rise":"0.47%","time":"02:59","volumn":"9040.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"46.98","rise":"0.43%","time":"03:00","volumn":"9093.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"46.98","rise":"0.44%","time":"03:01","volumn":"9121.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"47.02","rise":"0.50%","time":"03:02","volumn":"9168.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"47.01","rise":"0.49%","time":"03:03","volumn":"9179.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"46.99","rise":"0.46%","time":"03:04","volumn":"9200.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"46.97","rise":"0.40%","time":"03:05","volumn":"9216.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"46.95","rise":"0.37%","time":"03:06","volumn":"9228.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"46.94","rise":"0.33%","time":"03:07","volumn":"9266.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"46.94","rise":"0.33%","time":"03:08","volumn":"9286.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"46.95","rise":"0.35%","time":"03:09","volumn":"9308.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"46.98","rise":"0.42%","time":"03:10","volumn":"9319.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"46.98","rise":"0.43%","time":"03:11","volumn":"9330.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"46.96","rise":"0.38%","time":"03:12","volumn":"9347.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"46.98","rise":"0.44%","time":"03:13","volumn":"9368.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"46.98","rise":"0.44%","time":"03:14","volumn":"9391.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"46.99","rise":"0.46%","time":"03:15","volumn":"9411.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"47.01","rise":"0.49%","time":"03:16","volumn":"9438.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"47.00","rise":"0.47%","time":"03:17","volumn":"9461.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"47.00","rise":"0.47%","time":"03:18","volumn":"9466.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"46.99","rise":"0.46%","time":"03:19","volumn":"9535.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"47.00","rise":"0.47%","time":"03:20","volumn":"9558.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"46.99","rise":"0.45%","time":"03:21","volumn":"9574.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"46.99","rise":"0.45%","time":"03:22","volumn":"9600.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"46.99","rise":"0.45%","time":"03:23","volumn":"9626.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"46.98","rise":"0.42%","time":"03:24","volumn":"9644.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"47.00","rise":"0.48%","time":"03:25","volumn":"9671.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"47.00","rise":"0.47%","time":"03:26","volumn":"9706.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"47.01","rise":"0.49%","time":"03:27","volumn":"9730.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"47.01","rise":"0.48%","time":"03:28","volumn":"9745.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"46.98","rise":"0.44%","time":"03:29","volumn":"9777.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"46.99","rise":"0.45%","time":"03:30","volumn":"9811.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"47.01","rise":"0.49%","time":"03:31","volumn":"9856.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"47.00","rise":"0.47%","time":"03:32","volumn":"9902.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"46.99","rise":"0.46%","time":"03:33","volumn":"9925.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"47.01","rise":"0.49%","time":"03:34","volumn":"9936.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"47.01","rise":"0.49%","time":"03:35","volumn":"9965.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"46.98","rise":"0.44%","time":"03:36","volumn":"9996.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"46.98","rise":"0.44%","time":"03:37","volumn":"1.00\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"46.99","rise":"0.45%","time":"03:38","volumn":"1.01\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"46.98","rise":"0.42%","time":"03:39","volumn":"1.01\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"46.98","rise":"0.43%","time":"03:40","volumn":"1.01\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"46.98","rise":"0.44%","time":"03:41","volumn":"1.01\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"47.00","rise":"0.47%","time":"03:42","volumn":"1.02\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"46.99","rise":"0.46%","time":"03:43","volumn":"1.02\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"46.99","rise":"0.45%","time":"03:44","volumn":"1.03\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"47.01","rise":"0.49%","time":"03:45","volumn":"1.03\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"47.01","rise":"0.48%","time":"03:46","volumn":"1.04\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"47.02","rise":"0.51%","time":"03:47","volumn":"1.04\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"47.00","rise":"0.47%","time":"03:48","volumn":"1.05\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"47.00","rise":"0.47%","time":"03:49","volumn":"1.05\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"46.99","rise":"0.45%","time":"03:50","volumn":"1.06\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"46.91","rise":"0.27%","time":"03:51","volumn":"1.07\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"46.97","rise":"0.41%","time":"03:52","volumn":"1.08\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"47.00","rise":"0.47%","time":"03:53","volumn":"1.09\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"47.00","rise":"0.47%","time":"03:54","volumn":"1.10\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"46.98","rise":"0.42%","time":"03:55","volumn":"1.14\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"46.97","rise":"0.40%","time":"03:56","volumn":"1.16\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"46.95","rise":"0.36%","time":"03:57","volumn":"1.18\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"46.98","rise":"0.43%","time":"03:58","volumn":"1.20\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"46.97","rise":"0.40%","time":"03:59","volumn":"1.22\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"46.91","rise":"0.28%","time":"04:00","volumn":"1.57\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":"156.59\u4e07","yearlyTendency":{"cx":{"o":["2023\/04\/14","2024\/03\/27"]},"cy":{"o":["47.62","41.80","35.97","30.14","24.32"]},"cyrate":{"o":["63.92%","43.87%","23.82%","3.77%","-16.28%"]},"p":[{"date":"2023\/04\/14 \u661f\u671f\u4e94","price":"29.05","rise":"0","time":"04\/14","volumn":"3.43\u4e07"},{"date":"2023\/04\/17 \u661f\u671f\u4e00","price":"29.41","rise":"1.24%","time":"04\/17","volumn":"1.63\u4e07"},{"date":"2023\/04\/18 \u661f\u671f\u4e8c","price":"29.68","rise":"2.17%","time":"04\/18","volumn":"1.90\u4e07"},{"date":"2023\/04\/19 \u661f\u671f\u4e09","price":"30.09","rise":"3.58%","time":"04\/19","volumn":"2.59\u4e07"},{"date":"2023\/04\/20 \u661f\u671f\u56db","price":"28.95","rise":"-0.34%","time":"04\/20","volumn":"3.24\u4e07"},{"date":"2023\/04\/21 \u661f\u671f\u4e94","price":"28.83","rise":"-0.76%","time":"04\/21","volumn":"2.77\u4e07"},{"date":"2023\/04\/24 \u661f\u671f\u4e00","price":"28.75","rise":"-1.03%","time":"04\/24","volumn":"2.01\u4e07"},{"date":"2023\/04\/25 \u661f\u671f\u4e8c","price":"27.88","rise":"-4.03%","time":"04\/25","volumn":"3.99\u4e07"},{"date":"2023\/04\/26 \u661f\u671f\u4e09","price":"27.58","rise":"-5.06%","time":"04\/26","volumn":"2.17\u4e07"},{"date":"2023\/04\/27 \u661f\u671f\u56db","price":"28.30","rise":"-2.58%","time":"04\/27","volumn":"3.31\u4e07"},{"date":"2023\/04\/28 \u661f\u671f\u4e94","price":"28.93","rise":"-0.41%","time":"04\/28","volumn":"3.90\u4e07"},{"date":"2023\/05\/01 \u661f\u671f\u4e00","price":"29.06","rise":"0.03%","time":"05\/01","volumn":"2.40\u4e07"},{"date":"2023\/05\/02 \u661f\u671f\u4e8c","price":"27.80","rise":"-4.30%","time":"05\/02","volumn":"2.25\u4e07"},{"date":"2023\/05\/03 \u661f\u671f\u4e09","price":"28.35","rise":"-2.41%","time":"05\/03","volumn":"4.31\u4e07"},{"date":"2023\/05\/04 \u661f\u671f\u56db","price":"24.32","rise":"-16.28%","time":"05\/04","volumn":"9.47\u4e07"},{"date":"2023\/05\/05 \u661f\u671f\u4e94","price":"25.30","rise":"-12.91%","time":"05\/05","volumn":"6.06\u4e07"},{"date":"2023\/05\/08 \u661f\u671f\u4e00","price":"24.72","rise":"-14.91%","time":"05\/08","volumn":"4.94\u4e07"},{"date":"2023\/05\/09 \u661f\u671f\u4e8c","price":"24.63","rise":"-15.22%","time":"05\/09","volumn":"3.37\u4e07"},{"date":"2023\/05\/10 \u661f\u671f\u4e09","price":"24.60","rise":"-15.32%","time":"05\/10","volumn":"4.93\u4e07"},{"date":"2023\/05\/11 \u661f\u671f\u56db","price":"25.02","rise":"-13.89%","time":"05\/11","volumn":"3.49\u4e07"},{"date":"2023\/05\/12 \u661f\u671f\u4e94","price":"25.63","rise":"-11.77%","time":"05\/12","volumn":"3.84\u4e07"},{"date":"2023\/05\/15 \u661f\u671f\u4e00","price":"25.73","rise":"-11.43%","time":"05\/15","volumn":"3.22\u4e07"},{"date":"2023\/05\/16 \u661f\u671f\u4e8c","price":"25.25","rise":"-13.08%","time":"05\/16","volumn":"2.40\u4e07"},{"date":"2023\/05\/17 \u661f\u671f\u4e09","price":"26.00","rise":"-10.50%","time":"05\/17","volumn":"2.02\u4e07"},{"date":"2023\/05\/18 \u661f\u671f\u56db","price":"26.28","rise":"-9.54%","time":"05\/18","volumn":"2.55\u4e07"},{"date":"2023\/05\/19 \u661f\u671f\u4e94","price":"26.25","rise":"-9.64%","time":"05\/19","volumn":"1.94\u4e07"},{"date":"2023\/05\/22 \u661f\u671f\u4e00","price":"26.84","rise":"-7.61%","time":"05\/22","volumn":"2.67\u4e07"},{"date":"2023\/05\/23 \u661f\u671f\u4e8c","price":"26.82","rise":"-7.68%","time":"05\/23","volumn":"3.17\u4e07"},{"date":"2023\/05\/24 \u661f\u671f\u4e09","price":"26.54","rise":"-8.64%","time":"05\/24","volumn":"2.03\u4e07"},{"date":"2023\/05\/25 \u661f\u671f\u56db","price":"26.63","rise":"-8.33%","time":"05\/25","volumn":"2.20\u4e07"},{"date":"2023\/05\/26 \u661f\u671f\u4e94","price":"26.90","rise":"-7.40%","time":"05\/26","volumn":"2.36\u4e07"},{"date":"2023\/05\/30 \u661f\u671f\u4e8c","price":"27.10","rise":"-6.71%","time":"05\/30","volumn":"2.01\u4e07"},{"date":"2023\/05\/31 \u661f\u671f\u4e09","price":"26.36","rise":"-9.26%","time":"05\/31","volumn":"5.04\u4e07"},{"date":"2023\/06\/01 \u661f\u671f\u56db","price":"27.04","rise":"-6.92%","time":"06\/01","volumn":"2.33\u4e07"},{"date":"2023\/06\/02 \u661f\u671f\u4e94","price":"27.74","rise":"-4.51%","time":"06\/02","volumn":"2.12\u4e07"},{"date":"2023\/06\/05 \u661f\u671f\u4e00","price":"27.39","rise":"-5.71%","time":"06\/05","volumn":"2.21\u4e07"},{"date":"2023\/06\/06 \u661f\u671f\u4e8c","price":"28.16","rise":"-3.06%","time":"06\/06","volumn":"2.65\u4e07"},{"date":"2023\/06\/07 \u661f\u671f\u4e09","price":"28.49","rise":"-1.93%","time":"06\/07","volumn":"2.41\u4e07"},{"date":"2023\/06\/08 \u661f\u671f\u56db","price":"28.76","rise":"-1.00%","time":"06\/08","volumn":"2.38\u4e07"},{"date":"2023\/06\/09 \u661f\u671f\u4e94","price":"29.00","rise":"-0.17%","time":"06\/09","volumn":"2.21\u4e07"},{"date":"2023\/06\/12 \u661f\u671f\u4e00","price":"29.27","rise":"0.76%","time":"06\/12","volumn":"2.12\u4e07"},{"date":"2023\/06\/13 \u661f\u671f\u4e8c","price":"29.39","rise":"1.17%","time":"06\/13","volumn":"1.82\u4e07"},{"date":"2023\/06\/14 \u661f\u671f\u4e09","price":"29.58","rise":"1.82%","time":"06\/14","volumn":"2.39\u4e07"},{"date":"2023\/06\/15 \u661f\u671f\u56db","price":"30.56","rise":"5.20%","time":"06\/15","volumn":"3.59\u4e07"},{"date":"2023\/06\/16 \u661f\u671f\u4e94","price":"30.33","rise":"4.41%","time":"06\/16","volumn":"3.51\u4e07"},{"date":"2023\/06\/20 \u661f\u671f\u4e8c","price":"30.32","rise":"4.37%","time":"06\/20","volumn":"2.62\u4e07"},{"date":"2023\/06\/21 \u661f\u671f\u4e09","price":"29.82","rise":"2.65%","time":"06\/21","volumn":"2.57\u4e07"},{"date":"2023\/06\/22 \u661f\u671f\u56db","price":"29.45","rise":"1.38%","time":"06\/22","volumn":"1.94\u4e07"},{"date":"2023\/06\/23 \u661f\u671f\u4e94","price":"28.95","rise":"-0.34%","time":"06\/23","volumn":"3.21\u4e07"},{"date":"2023\/06\/26 \u661f\u671f\u4e00","price":"29.36","rise":"1.07%","time":"06\/26","volumn":"1.70\u4e07"},{"date":"2023\/06\/27 \u661f\u671f\u4e8c","price":"29.94","rise":"3.06%","time":"06\/27","volumn":"1.72\u4e07"},{"date":"2023\/06\/28 \u661f\u671f\u4e09","price":"30.15","rise":"3.79%","time":"06\/28","volumn":"1.39\u4e07"},{"date":"2023\/06\/29 \u661f\u671f\u56db","price":"30.65","rise":"5.51%","time":"06\/29","volumn":"2.25\u4e07"},{"date":"2023\/06\/30 \u661f\u671f\u4e94","price":"30.90","rise":"6.37%","time":"06\/30","volumn":"1.75\u4e07"},{"date":"2023\/07\/03 \u661f\u671f\u4e00","price":"31.31","rise":"7.78%","time":"07\/03","volumn":"1.89\u4e07"},{"date":"2023\/07\/05 \u661f\u671f\u4e09","price":"30.73","rise":"5.78%","time":"07\/05","volumn":"2.41\u4e07"},{"date":"2023\/07\/06 \u661f\u671f\u56db","price":"30.16","rise":"3.82%","time":"07\/06","volumn":"2.14\u4e07"},{"date":"2023\/07\/07 \u661f\u671f\u4e94","price":"30.68","rise":"5.61%","time":"07\/07","volumn":"2.37\u4e07"},{"date":"2023\/07\/10 \u661f\u671f\u4e00","price":"30.89","rise":"6.33%","time":"07\/10","volumn":"2.69\u4e07"},{"date":"2023\/07\/11 \u661f\u671f\u4e8c","price":"31.34","rise":"7.88%","time":"07\/11","volumn":"1.89\u4e07"},{"date":"2023\/07\/12 \u661f\u671f\u4e09","price":"32.02","rise":"10.22%","time":"07\/12","volumn":"2.30\u4e07"},{"date":"2023\/07\/13 \u661f\u671f\u56db","price":"33.34","rise":"14.77%","time":"07\/13","volumn":"3.53\u4e07"},{"date":"2023\/07\/14 \u661f\u671f\u4e94","price":"33.02","rise":"13.67%","time":"07\/14","volumn":"2.39\u4e07"},{"date":"2023\/07\/17 \u661f\u671f\u4e00","price":"33.01","rise":"13.63%","time":"07\/17","volumn":"1.72\u4e07"},{"date":"2023\/07\/18 \u661f\u671f\u4e8c","price":"33.78","rise":"16.28%","time":"07\/18","volumn":"1.68\u4e07"},{"date":"2023\/07\/19 \u661f\u671f\u4e09","price":"34.66","rise":"19.31%","time":"07\/19","volumn":"2.55\u4e07"},{"date":"2023\/07\/20 \u661f\u671f\u56db","price":"34.15","rise":"17.56%","time":"07\/20","volumn":"2.19\u4e07"},{"date":"2023\/07\/21 \u661f\u671f\u4e94","price":"33.63","rise":"15.77%","time":"07\/21","volumn":"1.78\u4e07"},{"date":"2023\/07\/24 \u661f\u671f\u4e00","price":"33.46","rise":"15.18%","time":"07\/24","volumn":"3.08\u4e07"},{"date":"2023\/07\/25 \u661f\u671f\u4e8c","price":"33.77","rise":"16.25%","time":"07\/25","volumn":"2.58\u4e07"},{"date":"2023\/07\/26 \u661f\u671f\u4e09","price":"33.91","rise":"16.73%","time":"07\/26","volumn":"1.77\u4e07"},{"date":"2023\/07\/27 \u661f\u671f\u56db","price":"33.24","rise":"14.42%","time":"07\/27","volumn":"2.44\u4e07"},{"date":"2023\/07\/28 \u661f\u671f\u4e94","price":"34.23","rise":"17.83%","time":"07\/28","volumn":"1.85\u4e07"},{"date":"2023\/07\/31 \u661f\u671f\u4e00","price":"34.60","rise":"19.10%","time":"07\/31","volumn":"2.14\u4e07"},{"date":"2023\/08\/01 \u661f\u671f\u4e8c","price":"34.40","rise":"18.42%","time":"08\/01","volumn":"3.30\u4e07"},{"date":"2023\/08\/02 \u661f\u671f\u4e09","price":"31.86","rise":"9.67%","time":"08\/02","volumn":"5.87\u4e07"},{"date":"2023\/08\/03 \u661f\u671f\u56db","price":"30.61","rise":"5.37%","time":"08\/03","volumn":"3.31\u4e07"},{"date":"2023\/08\/04 \u661f\u671f\u4e94","price":"31.15","rise":"7.23%","time":"08\/04","volumn":"2.70\u4e07"},{"date":"2023\/08\/07 \u661f\u671f\u4e00","price":"31.87","rise":"9.71%","time":"08\/07","volumn":"2.61\u4e07"},{"date":"2023\/08\/08 \u661f\u671f\u4e8c","price":"31.05","rise":"6.88%","time":"08\/08","volumn":"3.04\u4e07"},{"date":"2023\/08\/09 \u661f\u671f\u4e09","price":"30.77","rise":"5.92%","time":"08\/09","volumn":"3.11\u4e07"},{"date":"2023\/08\/10 \u661f\u671f\u56db","price":"31.03","rise":"6.82%","time":"08\/10","volumn":"1.84\u4e07"},{"date":"2023\/08\/11 \u661f\u671f\u4e94","price":"30.94","rise":"6.51%","time":"08\/11","volumn":"1.90\u4e07"},{"date":"2023\/08\/14 \u661f\u671f\u4e00","price":"30.67","rise":"5.58%","time":"08\/14","volumn":"1.88\u4e07"},{"date":"2023\/08\/15 \u661f\u671f\u4e8c","price":"29.73","rise":"2.34%","time":"08\/15","volumn":"1.56\u4e07"},{"date":"2023\/08\/16 \u661f\u671f\u4e09","price":"29.09","rise":"0.14%","time":"08\/16","volumn":"2.06\u4e07"},{"date":"2023\/08\/17 \u661f\u671f\u56db","price":"28.72","rise":"-1.14%","time":"08\/17","volumn":"2.34\u4e07"},{"date":"2023\/08\/18 \u661f\u671f\u4e94","price":"28.92","rise":"-0.45%","time":"08\/18","volumn":"1.38\u4e07"},{"date":"2023\/08\/21 \u661f\u671f\u4e00","price":"28.59","rise":"-1.58%","time":"08\/21","volumn":"1.70\u4e07"},{"date":"2023\/08\/22 \u661f\u671f\u4e8c","price":"28.43","rise":"-2.13%","time":"08\/22","volumn":"1.77\u4e07"},{"date":"2023\/08\/23 \u661f\u671f\u4e09","price":"29.27","rise":"0.76%","time":"08\/23","volumn":"1.66\u4e07"},{"date":"2023\/08\/24 \u661f\u671f\u56db","price":"29.16","rise":"0.38%","time":"08\/24","volumn":"2.19\u4e07"},{"date":"2023\/08\/25 \u661f\u671f\u4e94","price":"29.28","rise":"0.79%","time":"08\/25","volumn":"1.52\u4e07"},{"date":"2023\/08\/28 \u661f\u671f\u4e00","price":"29.65","rise":"2.07%","time":"08\/28","volumn":"1.69\u4e07"},{"date":"2023\/08\/29 \u661f\u671f\u4e8c","price":"30.88","rise":"6.30%","time":"08\/29","volumn":"2.22\u4e07"},{"date":"2023\/08\/30 \u661f\u671f\u4e09","price":"31.41","rise":"8.12%","time":"08\/30","volumn":"2.97\u4e07"},{"date":"2023\/08\/31 \u661f\u671f\u56db","price":"31.65","rise":"8.95%","time":"08\/31","volumn":"3.67\u4e07"},{"date":"2023\/09\/01 \u661f\u671f\u4e94","price":"31.97","rise":"10.05%","time":"09\/01","volumn":"2.57\u4e07"},{"date":"2023\/09\/05 \u661f\u671f\u4e8c","price":"32.00","rise":"10.15%","time":"09\/05","volumn":"2.09\u4e07"},{"date":"2023\/09\/06 \u661f\u671f\u4e09","price":"31.62","rise":"8.85%","time":"09\/06","volumn":"2.00\u4e07"},{"date":"2023\/09\/07 \u661f\u671f\u56db","price":"31.36","rise":"7.95%","time":"09\/07","volumn":"2.44\u4e07"},{"date":"2023\/09\/08 \u661f\u671f\u4e94","price":"31.65","rise":"8.95%","time":"09\/08","volumn":"1.64\u4e07"},{"date":"2023\/09\/11 \u661f\u671f\u4e00","price":"31.68","rise":"9.05%","time":"09\/11","volumn":"1.59\u4e07"},{"date":"2023\/09\/12 \u661f\u671f\u4e8c","price":"32.16","rise":"10.71%","time":"09\/12","volumn":"1.99\u4e07"},{"date":"2023\/09\/13 \u661f\u671f\u4e09","price":"31.46","rise":"8.30%","time":"09\/13","volumn":"2.53\u4e07"},{"date":"2023\/09\/14 \u661f\u671f\u56db","price":"31.98","rise":"10.09%","time":"09\/14","volumn":"2.39\u4e07"},{"date":"2023\/09\/15 \u661f\u671f\u4e94","price":"32.85","rise":"13.08%","time":"09\/15","volumn":"3.15\u4e07"},{"date":"2023\/09\/18 \u661f\u671f\u4e00","price":"32.28","rise":"11.12%","time":"09\/18","volumn":"1.92\u4e07"},{"date":"2023\/09\/19 \u661f\u671f\u4e8c","price":"31.77","rise":"9.36%","time":"09\/19","volumn":"2.63\u4e07"},{"date":"2023\/09\/20 \u661f\u671f\u4e09","price":"31.27","rise":"7.64%","time":"09\/20","volumn":"2.11\u4e07"},{"date":"2023\/09\/21 \u661f\u671f\u56db","price":"29.77","rise":"2.48%","time":"09\/21","volumn":"2.97\u4e07"},{"date":"2023\/09\/22 \u661f\u671f\u4e94","price":"29.74","rise":"2.38%","time":"09\/22","volumn":"2.03\u4e07"},{"date":"2023\/09\/25 \u661f\u671f\u4e00","price":"29.92","rise":"2.99%","time":"09\/25","volumn":"1.64\u4e07"},{"date":"2023\/09\/26 \u661f\u671f\u4e8c","price":"28.98","rise":"-0.24%","time":"09\/26","volumn":"2.53\u4e07"},{"date":"2023\/09\/27 \u661f\u671f\u4e09","price":"28.98","rise":"-0.24%","time":"09\/27","volumn":"1.85\u4e07"},{"date":"2023\/09\/28 \u661f\u671f\u56db","price":"29.53","rise":"1.65%","time":"09\/28","volumn":"1.74\u4e07"},{"date":"2023\/09\/29 \u661f\u671f\u4e94","price":"29.46","rise":"1.41%","time":"09\/29","volumn":"1.54\u4e07"},{"date":"2023\/10\/02 \u661f\u671f\u4e00","price":"29.36","rise":"1.07%","time":"10\/02","volumn":"1.56\u4e07"},{"date":"2023\/10\/03 \u661f\u671f\u4e8c","price":"28.85","rise":"-0.69%","time":"10\/03","volumn":"2.66\u4e07"},{"date":"2023\/10\/04 \u661f\u671f\u4e09","price":"29.26","rise":"0.72%","time":"10\/04","volumn":"2.23\u4e07"},{"date":"2023\/10\/05 \u661f\u671f\u56db","price":"28.87","rise":"-0.62%","time":"10\/05","volumn":"2.53\u4e07"},{"date":"2023\/10\/06 \u661f\u671f\u4e94","price":"28.89","rise":"-0.55%","time":"10\/06","volumn":"2.34\u4e07"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"29.02","rise":"-0.10%","time":"10\/09","volumn":"1.59\u4e07"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"29.54","rise":"1.69%","time":"10\/10","volumn":"2.03\u4e07"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"29.71","rise":"2.27%","time":"10\/11","volumn":"1.21\u4e07"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"29.07","rise":"0.07%","time":"10\/12","volumn":"1.53\u4e07"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"28.54","rise":"-1.76%","time":"10\/13","volumn":"1.26\u4e07"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"29.13","rise":"0.28%","time":"10\/16","volumn":"1.10\u4e07"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"29.38","rise":"1.14%","time":"10\/17","volumn":"2.21\u4e07"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"28.24","rise":"-2.79%","time":"10\/18","volumn":"1.93\u4e07"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"26.84","rise":"-7.61%","time":"10\/19","volumn":"3.44\u4e07"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"27.03","rise":"-6.95%","time":"10\/20","volumn":"3.71\u4e07"},{"date":"2023\/10\/23 \u661f\u671f\u4e00","price":"27.15","rise":"-6.54%","time":"10\/23","volumn":"1.93\u4e07"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"27.56","rise":"-5.13%","time":"10\/24","volumn":"2.04\u4e07"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"26.86","rise":"-7.54%","time":"10\/25","volumn":"1.91\u4e07"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"27.15","rise":"-6.54%","time":"10\/26","volumn":"1.31\u4e07"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"26.90","rise":"-7.40%","time":"10\/27","volumn":"1.20\u4e07"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"27.11","rise":"-6.68%","time":"10\/30","volumn":"1.22\u4e07"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"26.84","rise":"-7.61%","time":"10\/31","volumn":"1.58\u4e07"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"26.86","rise":"-7.54%","time":"11\/01","volumn":"2.62\u4e07"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"28.14","rise":"-3.13%","time":"11\/02","volumn":"2.61\u4e07"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"28.68","rise":"-1.27%","time":"11\/03","volumn":"3.25\u4e07"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"28.22","rise":"-2.86%","time":"11\/06","volumn":"2.44\u4e07"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"28.67","rise":"-1.31%","time":"11\/07","volumn":"3.71\u4e07"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"29.38","rise":"1.14%","time":"11\/08","volumn":"2.56\u4e07"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"29.23","rise":"0.62%","time":"11\/09","volumn":"2.89\u4e07"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"29.46","rise":"1.41%","time":"11\/10","volumn":"2.91\u4e07"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"29.31","rise":"0.90%","time":"11\/13","volumn":"2.99\u4e07"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"31.11","rise":"7.09%","time":"11\/14","volumn":"2.76\u4e07"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"31.10","rise":"7.06%","time":"11\/15","volumn":"1.66\u4e07"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"30.74","rise":"5.82%","time":"11\/16","volumn":"1.40\u4e07"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"31.15","rise":"7.23%","time":"11\/17","volumn":"2.46\u4e07"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"31.53","rise":"8.54%","time":"11\/20","volumn":"2.34\u4e07"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"31.74","rise":"9.26%","time":"11\/21","volumn":"2.43\u4e07"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"32.04","rise":"10.29%","time":"11\/22","volumn":"2.09\u4e07"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"32.22","rise":"10.91%","time":"11\/24","volumn":"6340.00"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"32.47","rise":"11.77%","time":"11\/27","volumn":"2.05\u4e07"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"34.08","rise":"17.31%","time":"11\/28","volumn":"13.64\u4e07"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"34.17","rise":"17.62%","time":"11\/29","volumn":"42.54\u4e07"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"33.93","rise":"16.80%","time":"11\/30","volumn":"5.95\u4e07"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"34.83","rise":"19.90%","time":"12\/01","volumn":"4.28\u4e07"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"35.28","rise":"21.45%","time":"12\/04","volumn":"2.96\u4e07"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"35.05","rise":"20.65%","time":"12\/05","volumn":"4.71\u4e07"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"35.14","rise":"20.96%","time":"12\/06","volumn":"2.74\u4e07"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"35.94","rise":"23.72%","time":"12\/07","volumn":"4.22\u4e07"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"36.58","rise":"25.92%","time":"12\/08","volumn":"3.60\u4e07"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"36.43","rise":"25.40%","time":"12\/11","volumn":"2.31\u4e07"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"36.55","rise":"25.82%","time":"12\/12","volumn":"2.16\u4e07"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"38.55","rise":"32.70%","time":"12\/13","volumn":"3.78\u4e07"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"41.64","rise":"43.34%","time":"12\/14","volumn":"6.94\u4e07"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"41.49","rise":"42.82%","time":"12\/15","volumn":"7.76\u4e07"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"41.44","rise":"42.65%","time":"12\/18","volumn":"3.17\u4e07"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"41.12","rise":"41.55%","time":"12\/19","volumn":"2.33\u4e07"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"39.94","rise":"37.49%","time":"12\/20","volumn":"3.60\u4e07"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"40.56","rise":"39.62%","time":"12\/21","volumn":"2.04\u4e07"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"40.35","rise":"38.90%","time":"12\/22","volumn":"1.56\u4e07"},{"date":"2023\/12\/26 \u661f\u671f\u4e8c","price":"40.53","rise":"39.52%","time":"12\/26","volumn":"1.36\u4e07"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"41.34","rise":"42.31%","time":"12\/27","volumn":"1.81\u4e07"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"41.35","rise":"42.34%","time":"12\/28","volumn":"1.54\u4e07"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"40.34","rise":"38.86%","time":"12\/29","volumn":"3.31\u4e07"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"39.64","rise":"36.45%","time":"01\/02","volumn":"2.76\u4e07"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"38.72","rise":"33.29%","time":"01\/03","volumn":"1.80\u4e07"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"38.59","rise":"32.84%","time":"01\/04","volumn":"1.58\u4e07"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"38.98","rise":"34.18%","time":"01\/05","volumn":"2.33\u4e07"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"39.52","rise":"36.04%","time":"01\/08","volumn":"2.87\u4e07"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"38.89","rise":"33.87%","time":"01\/09","volumn":"2.79\u4e07"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"39.15","rise":"34.77%","time":"01\/10","volumn":"1.86\u4e07"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"38.92","rise":"33.98%","time":"01\/11","volumn":"2.15\u4e07"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"39.01","rise":"34.29%","time":"01\/12","volumn":"1.60\u4e07"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"38.10","rise":"31.15%","time":"01\/16","volumn":"3.50\u4e07"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"38.26","rise":"31.70%","time":"01\/17","volumn":"1.67\u4e07"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"38.46","rise":"32.39%","time":"01\/18","volumn":"1.93\u4e07"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"39.38","rise":"35.56%","time":"01\/19","volumn":"1.69\u4e07"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"39.56","rise":"36.18%","time":"01\/22","volumn":"1.75\u4e07"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"39.27","rise":"35.18%","time":"01\/23","volumn":"1.52\u4e07"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"39.38","rise":"35.56%","time":"01\/24","volumn":"1.73\u4e07"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"40.61","rise":"39.79%","time":"01\/25","volumn":"3.21\u4e07"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"40.25","rise":"38.55%","time":"01\/26","volumn":"1.27\u4e07"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"40.79","rise":"40.41%","time":"01\/29","volumn":"1.69\u4e07"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"40.41","rise":"39.10%","time":"01\/30","volumn":"1.21\u4e07"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"39.67","rise":"36.56%","time":"01\/31","volumn":"1.87\u4e07"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"40.23","rise":"38.49%","time":"02\/01","volumn":"1.58\u4e07"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"40.60","rise":"39.76%","time":"02\/02","volumn":"1.74\u4e07"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"39.96","rise":"37.56%","time":"02\/05","volumn":"2.10\u4e07"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"40.37","rise":"38.97%","time":"02\/06","volumn":"2.20\u4e07"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"43.89","rise":"51.08%","time":"02\/07","volumn":"6.61\u4e07"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"45.26","rise":"55.80%","time":"02\/08","volumn":"4.26\u4e07"},{"date":"2024\/02\/09 \u661f\u671f\u4e94","price":"44.43","rise":"52.94%","time":"02\/09","volumn":"1.93\u4e07"},{"date":"2024\/02\/12 \u661f\u671f\u4e00","price":"44.96","rise":"54.77%","time":"02\/12","volumn":"2.85\u4e07"},{"date":"2024\/02\/13 \u661f\u671f\u4e8c","price":"43.04","rise":"48.16%","time":"02\/13","volumn":"3.18\u4e07"},{"date":"2024\/02\/14 \u661f\u671f\u4e09","price":"43.68","rise":"50.36%","time":"02\/14","volumn":"3.08\u4e07"},{"date":"2024\/02\/15 \u661f\u671f\u56db","price":"44.52","rise":"53.25%","time":"02\/15","volumn":"2.47\u4e07"},{"date":"2024\/02\/16 \u661f\u671f\u4e94","price":"44.23","rise":"52.25%","time":"02\/16","volumn":"3.40\u4e07"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"43.91","rise":"51.15%","time":"02\/20","volumn":"3.21\u4e07"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"44.25","rise":"52.32%","time":"02\/21","volumn":"3.05\u4e07"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"44.99","rise":"54.87%","time":"02\/22","volumn":"1.97\u4e07"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"44.64","rise":"53.67%","time":"02\/23","volumn":"1.86\u4e07"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"43.91","rise":"51.15%","time":"02\/26","volumn":"2.52\u4e07"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"44.82","rise":"54.29%","time":"02\/27","volumn":"2.12\u4e07"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"45.03","rise":"55.01%","time":"02\/28","volumn":"2.15\u4e07"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"45.85","rise":"57.83%","time":"02\/29","volumn":"3.14\u4e07"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"45.61","rise":"57.01%","time":"03\/01","volumn":"2.05\u4e07"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"45.97","rise":"58.24%","time":"03\/04","volumn":"3.07\u4e07"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"46.08","rise":"58.62%","time":"03\/05","volumn":"2.57\u4e07"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"46.67","rise":"60.65%","time":"03\/06","volumn":"2.79\u4e07"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"47.62","rise":"63.92%","time":"03\/07","volumn":"2.84\u4e07"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"47.35","rise":"62.99%","time":"03\/08","volumn":"2.17\u4e07"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"46.83","rise":"61.20%","time":"03\/11","volumn":"1.99\u4e07"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"47.02","rise":"61.86%","time":"03\/12","volumn":"1.45\u4e07"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"46.37","rise":"59.62%","time":"03\/13","volumn":"2.83\u4e07"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"45.15","rise":"55.42%","time":"03\/14","volumn":"2.70\u4e07"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"44.58","rise":"53.46%","time":"03\/15","volumn":"4.32\u4e07"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"45.01","rise":"54.94%","time":"03\/18","volumn":"2.84\u4e07"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"45.20","rise":"55.59%","time":"03\/19","volumn":"2.16\u4e07"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"46.38","rise":"59.66%","time":"03\/20","volumn":"1.62\u4e07"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"47.39","rise":"63.13%","time":"03\/21","volumn":"2.35\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"46.42","rise":"59.79%","time":"03\/22","volumn":"1.49\u4e07"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"46.46","rise":"59.93%","time":"03\/25","volumn":"2.20\u4e07"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"46.44","rise":"59.86%","time":"03\/26","volumn":"1.65\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"46.78","rise":"61.03%","time":"03\/27","volumn":"1.76\u4e07"}],"points":"240"}}
CG资源网 AE模板 PR模板 C4D教程 FCPX插件 视频素材 免费下载
Cg
1个回答2020年9月11日
- 意见反馈
- 页面反馈