{"amount":"9842.05\u4e07","changeAmount":"0.40","close":"43.68","currentPrice":"44.08","currenttime":"2024-04-20 04:00:15","e":{"@attributes":{"datetime":"2024-04-20 04:00:15","e1":"44.08","e2":"0.40","e3":"(0.92%)"}},"fiveDaysTtendency":{"cx":{"o":["04\/15","04\/16","04\/17","04\/18","04\/19"]},"cy":{"o":["46.90","46.05","45.21","44.37","43.52"]},"cyrate":{"o":["2.60%","0.75%","-1.09%","-2.94%","-4.79%"]},"p":[{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"45.71","rise":"0","time":"02:35","volumn":"472.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"45.66","rise":"-0.11%","time":"02:40","volumn":"234.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"45.74","rise":"0.07%","time":"02:45","volumn":"274.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"45.66","rise":"-0.11%","time":"02:50","volumn":"104.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"45.72","rise":"0.02%","time":"02:55","volumn":"865.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"45.66","rise":"-0.11%","time":"03:00","volumn":"149.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"45.62","rise":"-0.20%","time":"03:05","volumn":"175.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"45.64","rise":"-0.15%","time":"03:10","volumn":"205.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"45.62","rise":"-0.19%","time":"03:15","volumn":"104.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"45.65","rise":"-0.13%","time":"03:20","volumn":"256.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"45.63","rise":"-0.18%","time":"03:25","volumn":"429.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"45.62","rise":"-0.20%","time":"03:30","volumn":"264.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"45.68","rise":"-0.07%","time":"03:35","volumn":"240.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"45.63","rise":"-0.18%","time":"03:40","volumn":"237.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"45.70","rise":"-0.02%","time":"03:45","volumn":"1526.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"45.80","rise":"0.19%","time":"03:50","volumn":"609.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"45.70","rise":"-0.02%","time":"03:55","volumn":"1685.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"45.79","rise":"0.18%","time":"04:00","volumn":"8644.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"46.82","rise":"2.43%","time":"21:35","volumn":"358.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"46.90","rise":"2.60%","time":"21:40","volumn":"74.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"46.85","rise":"2.49%","time":"21:45","volumn":"143.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"46.83","rise":"2.45%","time":"21:50","volumn":"269.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"46.72","rise":"2.21%","time":"21:55","volumn":"155.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"46.72","rise":"2.20%","time":"22:00","volumn":"145.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"46.60","rise":"1.95%","time":"22:05","volumn":"146.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"46.37","rise":"1.43%","time":"22:10","volumn":"89.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"46.20","rise":"1.07%","time":"22:15","volumn":"90.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"46.34","rise":"1.38%","time":"22:20","volumn":"94.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"46.10","rise":"0.86%","time":"22:25","volumn":"85.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"46.04","rise":"0.72%","time":"22:30","volumn":"96.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"46.12","rise":"0.89%","time":"22:35","volumn":"68.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"46.05","rise":"0.74%","time":"22:40","volumn":"119.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"46.14","rise":"0.94%","time":"22:45","volumn":"163.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"46.09","rise":"0.84%","time":"22:50","volumn":"95.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"46.01","rise":"0.65%","time":"22:55","volumn":"88.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"46.01","rise":"0.65%","time":"23:00","volumn":"104.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"45.97","rise":"0.57%","time":"23:05","volumn":"88.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"45.94","rise":"0.50%","time":"23:10","volumn":"70.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"46.01","rise":"0.66%","time":"23:15","volumn":"90.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"45.93","rise":"0.48%","time":"23:20","volumn":"158.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"45.96","rise":"0.55%","time":"23:25","volumn":"95.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"46.02","rise":"0.68%","time":"23:30","volumn":"131.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"46.16","rise":"0.98%","time":"23:35","volumn":"59.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"46.14","rise":"0.94%","time":"23:40","volumn":"118.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"46.13","rise":"0.92%","time":"23:45","volumn":"74.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"46.15","rise":"0.96%","time":"23:50","volumn":"51.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"46.21","rise":"1.09%","time":"23:55","volumn":"89.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"46.24","rise":"1.17%","time":"00:00","volumn":"83.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"46.27","rise":"1.24%","time":"00:05","volumn":"79.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"46.27","rise":"1.22%","time":"00:10","volumn":"90.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"46.23","rise":"1.14%","time":"00:15","volumn":"88.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"46.20","rise":"1.07%","time":"00:20","volumn":"81.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"46.02","rise":"0.68%","time":"00:25","volumn":"127.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"46.01","rise":"0.66%","time":"00:30","volumn":"114.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"45.89","rise":"0.39%","time":"00:35","volumn":"76.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"45.87","rise":"0.35%","time":"00:40","volumn":"52.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"45.89","rise":"0.39%","time":"00:45","volumn":"98.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"45.93","rise":"0.48%","time":"00:50","volumn":"128.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"45.86","rise":"0.33%","time":"00:55","volumn":"123.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"45.87","rise":"0.35%","time":"01:00","volumn":"72.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"45.85","rise":"0.31%","time":"01:05","volumn":"72.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"45.89","rise":"0.39%","time":"01:10","volumn":"35.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"45.80","rise":"0.20%","time":"01:15","volumn":"81.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"45.64","rise":"-0.15%","time":"01:20","volumn":"106.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"45.53","rise":"-0.39%","time":"01:25","volumn":"75.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"45.33","rise":"-0.83%","time":"01:30","volumn":"90.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"45.32","rise":"-0.85%","time":"01:35","volumn":"187.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"45.15","rise":"-1.23%","time":"01:40","volumn":"321.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"45.29","rise":"-0.92%","time":"01:45","volumn":"141.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"45.20","rise":"-1.12%","time":"01:50","volumn":"221.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"45.34","rise":"-0.81%","time":"01:55","volumn":"209.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"45.46","rise":"-0.55%","time":"02:00","volumn":"92.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"45.41","rise":"-0.66%","time":"02:05","volumn":"81.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"45.36","rise":"-0.77%","time":"02:10","volumn":"85.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"45.25","rise":"-1.01%","time":"02:15","volumn":"109.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"45.30","rise":"-0.90%","time":"02:20","volumn":"137.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"45.26","rise":"-0.98%","time":"02:25","volumn":"102.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"45.30","rise":"-0.90%","time":"02:30","volumn":"55.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"45.32","rise":"-0.85%","time":"02:35","volumn":"723.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"45.35","rise":"-0.79%","time":"02:40","volumn":"80.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"45.31","rise":"-0.88%","time":"02:45","volumn":"69.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"45.24","rise":"-1.02%","time":"02:50","volumn":"186.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"45.17","rise":"-1.18%","time":"02:55","volumn":"108.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"45.24","rise":"-1.03%","time":"03:00","volumn":"151.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"45.14","rise":"-1.25%","time":"03:05","volumn":"94.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"45.16","rise":"-1.19%","time":"03:10","volumn":"144.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"45.17","rise":"-1.18%","time":"03:15","volumn":"89.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"45.07","rise":"-1.40%","time":"03:20","volumn":"180.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"45.16","rise":"-1.20%","time":"03:25","volumn":"260.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"45.13","rise":"-1.27%","time":"03:30","volumn":"151.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"45.22","rise":"-1.08%","time":"03:35","volumn":"174.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"45.23","rise":"-1.05%","time":"03:40","volumn":"115.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"45.12","rise":"-1.29%","time":"03:45","volumn":"151.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"45.21","rise":"-1.09%","time":"03:50","volumn":"322.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"45.35","rise":"-0.79%","time":"03:55","volumn":"740.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"45.27","rise":"-0.96%","time":"04:00","volumn":"4237.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"44.85","rise":"-1.88%","time":"21:35","volumn":"285.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"44.67","rise":"-2.28%","time":"21:40","volumn":"160.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"44.56","rise":"-2.52%","time":"21:45","volumn":"525.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"44.51","rise":"-2.63%","time":"21:50","volumn":"323.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"44.47","rise":"-2.71%","time":"21:55","volumn":"347.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"44.56","rise":"-2.52%","time":"22:00","volumn":"168.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"44.51","rise":"-2.63%","time":"22:05","volumn":"168.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"44.48","rise":"-2.69%","time":"22:10","volumn":"118.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"44.50","rise":"-2.65%","time":"22:15","volumn":"152.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"44.57","rise":"-2.49%","time":"22:20","volumn":"320.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"44.55","rise":"-2.54%","time":"22:25","volumn":"120.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"44.54","rise":"-2.56%","time":"22:30","volumn":"126.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"44.47","rise":"-2.71%","time":"22:35","volumn":"194.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"44.53","rise":"-2.57%","time":"22:40","volumn":"136.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"44.60","rise":"-2.43%","time":"22:45","volumn":"168.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"44.69","rise":"-2.23%","time":"22:50","volumn":"128.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"44.57","rise":"-2.49%","time":"22:55","volumn":"88.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"44.59","rise":"-2.45%","time":"23:00","volumn":"135.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"44.66","rise":"-2.30%","time":"23:05","volumn":"134.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"44.87","rise":"-1.84%","time":"23:10","volumn":"288.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"44.84","rise":"-1.90%","time":"23:15","volumn":"171.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"44.78","rise":"-2.03%","time":"23:20","volumn":"269.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"44.85","rise":"-1.88%","time":"23:25","volumn":"137.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"44.93","rise":"-1.71%","time":"23:30","volumn":"189.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"44.92","rise":"-1.73%","time":"23:35","volumn":"96.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"44.95","rise":"-1.66%","time":"23:40","volumn":"104.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"45.06","rise":"-1.42%","time":"23:45","volumn":"103.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"45.06","rise":"-1.42%","time":"23:50","volumn":"125.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"45.17","rise":"-1.18%","time":"23:55","volumn":"102.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.09","rise":"-1.36%","time":"00:00","volumn":"114.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.06","rise":"-1.42%","time":"00:05","volumn":"90.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.15","rise":"-1.23%","time":"00:10","volumn":"136.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.15","rise":"-1.23%","time":"00:15","volumn":"71.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.16","rise":"-1.20%","time":"00:20","volumn":"44.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.14","rise":"-1.25%","time":"00:25","volumn":"69.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.12","rise":"-1.29%","time":"00:30","volumn":"95.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.14","rise":"-1.25%","time":"00:35","volumn":"64.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.11","rise":"-1.31%","time":"00:40","volumn":"90.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.11","rise":"-1.31%","time":"00:45","volumn":"98.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.14","rise":"-1.25%","time":"00:50","volumn":"83.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.15","rise":"-1.23%","time":"00:55","volumn":"66.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.16","rise":"-1.20%","time":"01:00","volumn":"126.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.12","rise":"-1.28%","time":"01:05","volumn":"59.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.17","rise":"-1.18%","time":"01:10","volumn":"60.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.13","rise":"-1.27%","time":"01:15","volumn":"61.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.19","rise":"-1.14%","time":"01:20","volumn":"97.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.24","rise":"-1.02%","time":"01:25","volumn":"139.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.10","rise":"-1.33%","time":"01:30","volumn":"457.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.05","rise":"-1.43%","time":"01:35","volumn":"300.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.17","rise":"-1.17%","time":"01:40","volumn":"105.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.15","rise":"-1.23%","time":"01:45","volumn":"107.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.11","rise":"-1.31%","time":"01:50","volumn":"162.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.16","rise":"-1.20%","time":"01:55","volumn":"195.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.17","rise":"-1.18%","time":"02:00","volumn":"174.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.20","rise":"-1.12%","time":"02:05","volumn":"74.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.38","rise":"-0.72%","time":"02:10","volumn":"121.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.21","rise":"-1.09%","time":"02:15","volumn":"148.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.08","rise":"-1.38%","time":"02:20","volumn":"160.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.11","rise":"-1.31%","time":"02:25","volumn":"190.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.09","rise":"-1.36%","time":"02:30","volumn":"193.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.20","rise":"-1.12%","time":"02:35","volumn":"182.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.13","rise":"-1.27%","time":"02:40","volumn":"95.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.14","rise":"-1.25%","time":"02:45","volumn":"85.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.15","rise":"-1.23%","time":"02:50","volumn":"114.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.26","rise":"-0.98%","time":"02:55","volumn":"72.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.27","rise":"-0.96%","time":"03:00","volumn":"95.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.24","rise":"-1.03%","time":"03:05","volumn":"127.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.19","rise":"-1.14%","time":"03:10","volumn":"158.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.26","rise":"-0.98%","time":"03:15","volumn":"101.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.20","rise":"-1.12%","time":"03:20","volumn":"293.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.27","rise":"-0.95%","time":"03:25","volumn":"627.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.29","rise":"-0.92%","time":"03:30","volumn":"182.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.16","rise":"-1.20%","time":"03:35","volumn":"338.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.32","rise":"-0.85%","time":"03:40","volumn":"292.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.28","rise":"-0.94%","time":"03:45","volumn":"749.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.28","rise":"-0.94%","time":"03:50","volumn":"406.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.25","rise":"-1.01%","time":"03:55","volumn":"648.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.06","rise":"-1.42%","time":"04:00","volumn":"5657.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.28","rise":"-0.94%","time":"21:35","volumn":"133.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.31","rise":"-0.88%","time":"21:40","volumn":"76.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.45","rise":"-0.58%","time":"21:45","volumn":"92.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.38","rise":"-0.72%","time":"21:50","volumn":"74.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.30","rise":"-0.90%","time":"21:55","volumn":"70.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.27","rise":"-0.96%","time":"22:00","volumn":"56.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.13","rise":"-1.27%","time":"22:05","volumn":"80.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.24","rise":"-1.03%","time":"22:10","volumn":"68.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.17","rise":"-1.18%","time":"22:15","volumn":"72.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.15","rise":"-1.23%","time":"22:20","volumn":"90.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.15","rise":"-1.23%","time":"22:25","volumn":"43.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.25","rise":"-1.01%","time":"22:30","volumn":"61.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.23","rise":"-1.05%","time":"22:35","volumn":"59.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.17","rise":"-1.18%","time":"22:40","volumn":"102.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.22","rise":"-1.07%","time":"22:45","volumn":"50.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.32","rise":"-0.85%","time":"22:50","volumn":"56.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.15","rise":"-1.23%","time":"22:55","volumn":"69.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.18","rise":"-1.16%","time":"23:00","volumn":"114.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.28","rise":"-0.94%","time":"23:05","volumn":"101.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.11","rise":"-1.31%","time":"23:10","volumn":"141.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.13","rise":"-1.27%","time":"23:15","volumn":"75.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.05","rise":"-1.44%","time":"23:20","volumn":"106.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.01","rise":"-1.53%","time":"23:25","volumn":"91.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"44.95","rise":"-1.66%","time":"23:30","volumn":"94.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"44.87","rise":"-1.84%","time":"23:35","volumn":"99.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"44.94","rise":"-1.68%","time":"23:40","volumn":"101.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.08","rise":"-1.38%","time":"23:45","volumn":"76.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.01","rise":"-1.53%","time":"23:50","volumn":"35.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.02","rise":"-1.51%","time":"23:55","volumn":"76.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"45.01","rise":"-1.53%","time":"00:00","volumn":"49.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"44.87","rise":"-1.84%","time":"00:05","volumn":"42.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"44.73","rise":"-2.14%","time":"00:10","volumn":"113.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"44.88","rise":"-1.82%","time":"00:15","volumn":"120.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"44.86","rise":"-1.86%","time":"00:20","volumn":"106.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"44.81","rise":"-1.97%","time":"00:25","volumn":"78.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"44.82","rise":"-1.95%","time":"00:30","volumn":"45.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"44.82","rise":"-1.95%","time":"00:35","volumn":"88.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"44.75","rise":"-2.10%","time":"00:40","volumn":"88.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"44.68","rise":"-2.25%","time":"00:45","volumn":"81.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"44.70","rise":"-2.21%","time":"00:50","volumn":"84.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"44.76","rise":"-2.08%","time":"00:55","volumn":"51.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"44.67","rise":"-2.28%","time":"01:00","volumn":"133.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"44.73","rise":"-2.14%","time":"01:05","volumn":"67.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"44.79","rise":"-2.01%","time":"01:10","volumn":"83.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"44.81","rise":"-1.97%","time":"01:15","volumn":"46.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"44.86","rise":"-1.86%","time":"01:20","volumn":"109.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"44.88","rise":"-1.82%","time":"01:25","volumn":"49.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"44.94","rise":"-1.68%","time":"01:30","volumn":"113.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"44.94","rise":"-1.68%","time":"01:35","volumn":"58.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"44.96","rise":"-1.64%","time":"01:40","volumn":"79.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"44.93","rise":"-1.71%","time":"01:45","volumn":"102.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"44.93","rise":"-1.71%","time":"01:50","volumn":"75.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"45.03","rise":"-1.49%","time":"01:55","volumn":"37.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"45.09","rise":"-1.36%","time":"02:00","volumn":"80.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"45.11","rise":"-1.31%","time":"02:05","volumn":"98.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"45.09","rise":"-1.36%","time":"02:10","volumn":"80.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"45.04","rise":"-1.47%","time":"02:15","volumn":"134.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"45.02","rise":"-1.51%","time":"02:20","volumn":"145.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"44.98","rise":"-1.60%","time":"02:25","volumn":"125.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"45.01","rise":"-1.53%","time":"02:30","volumn":"81.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"45.07","rise":"-1.40%","time":"02:35","volumn":"55.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"45.02","rise":"-1.51%","time":"02:40","volumn":"55.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"45.28","rise":"-0.94%","time":"02:45","volumn":"139.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"45.14","rise":"-1.25%","time":"02:50","volumn":"77.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"44.89","rise":"-1.79%","time":"02:55","volumn":"127.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"44.96","rise":"-1.64%","time":"03:00","volumn":"174.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"44.92","rise":"-1.73%","time":"03:05","volumn":"68.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"44.89","rise":"-1.79%","time":"03:10","volumn":"111.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"44.81","rise":"-1.97%","time":"03:15","volumn":"84.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"44.92","rise":"-1.73%","time":"03:20","volumn":"125.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"44.87","rise":"-1.84%","time":"03:25","volumn":"103.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"44.84","rise":"-1.90%","time":"03:30","volumn":"107.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"44.90","rise":"-1.77%","time":"03:35","volumn":"125.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"44.79","rise":"-2.01%","time":"03:40","volumn":"160.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"44.84","rise":"-1.91%","time":"03:45","volumn":"207.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"44.88","rise":"-1.83%","time":"03:50","volumn":"219.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"44.82","rise":"-1.95%","time":"03:55","volumn":"517.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"44.63","rise":"-2.36%","time":"04:00","volumn":"5466.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"44.81","rise":"-1.97%","time":"21:35","volumn":"195.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"44.48","rise":"-2.69%","time":"21:40","volumn":"70.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"44.51","rise":"-2.63%","time":"21:45","volumn":"123.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"44.45","rise":"-2.77%","time":"21:50","volumn":"373.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"44.34","rise":"-3.00%","time":"21:55","volumn":"156.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"44.41","rise":"-2.85%","time":"22:00","volumn":"460.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"44.01","rise":"-3.72%","time":"22:05","volumn":"402.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"44.20","rise":"-3.30%","time":"22:10","volumn":"431.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"43.97","rise":"-3.81%","time":"22:15","volumn":"470.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"44.09","rise":"-3.54%","time":"22:20","volumn":"429.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"44.06","rise":"-3.61%","time":"22:25","volumn":"278.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"44.01","rise":"-3.72%","time":"22:30","volumn":"481.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"44.15","rise":"-3.41%","time":"22:35","volumn":"724.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"44.13","rise":"-3.45%","time":"22:40","volumn":"306.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"44.37","rise":"-2.93%","time":"22:45","volumn":"282.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"44.48","rise":"-2.68%","time":"22:50","volumn":"450.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"44.50","rise":"-2.65%","time":"22:55","volumn":"152.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"44.43","rise":"-2.80%","time":"23:00","volumn":"197.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"44.37","rise":"-2.93%","time":"23:05","volumn":"169.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"44.50","rise":"-2.65%","time":"23:10","volumn":"182.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"44.52","rise":"-2.60%","time":"23:15","volumn":"350.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"44.44","rise":"-2.78%","time":"23:20","volumn":"347.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"44.45","rise":"-2.76%","time":"23:25","volumn":"295.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"44.34","rise":"-2.99%","time":"23:30","volumn":"296.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"44.40","rise":"-2.87%","time":"23:35","volumn":"362.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"44.46","rise":"-2.73%","time":"23:40","volumn":"246.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"44.43","rise":"-2.80%","time":"23:45","volumn":"135.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"44.32","rise":"-3.04%","time":"23:50","volumn":"126.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"44.28","rise":"-3.13%","time":"23:55","volumn":"69.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"44.35","rise":"-2.98%","time":"00:00","volumn":"110.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"44.39","rise":"-2.89%","time":"00:05","volumn":"59.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"44.31","rise":"-3.06%","time":"00:10","volumn":"130.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"44.25","rise":"-3.19%","time":"00:15","volumn":"66.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"44.34","rise":"-3.00%","time":"00:20","volumn":"103.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"44.30","rise":"-3.08%","time":"00:25","volumn":"96.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"44.24","rise":"-3.22%","time":"00:30","volumn":"114.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"44.07","rise":"-3.59%","time":"00:35","volumn":"129.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"44.21","rise":"-3.28%","time":"00:40","volumn":"339.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"44.10","rise":"-3.52%","time":"00:45","volumn":"111.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"44.03","rise":"-3.67%","time":"00:50","volumn":"129.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"43.96","rise":"-3.83%","time":"00:55","volumn":"99.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"43.97","rise":"-3.81%","time":"01:00","volumn":"105.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"43.95","rise":"-3.85%","time":"01:05","volumn":"110.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"43.90","rise":"-3.96%","time":"01:10","volumn":"174.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"43.86","rise":"-4.05%","time":"01:15","volumn":"56.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"43.71","rise":"-4.38%","time":"01:20","volumn":"143.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"43.65","rise":"-4.51%","time":"01:25","volumn":"96.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"43.78","rise":"-4.22%","time":"01:30","volumn":"119.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"43.73","rise":"-4.33%","time":"01:35","volumn":"102.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"43.68","rise":"-4.44%","time":"01:40","volumn":"63.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"43.69","rise":"-4.42%","time":"01:45","volumn":"102.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"43.76","rise":"-4.27%","time":"01:50","volumn":"117.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"43.68","rise":"-4.44%","time":"01:55","volumn":"66.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"43.72","rise":"-4.35%","time":"02:00","volumn":"92.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"43.69","rise":"-4.42%","time":"02:05","volumn":"56.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"43.65","rise":"-4.51%","time":"02:10","volumn":"102.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"43.64","rise":"-4.53%","time":"02:15","volumn":"77.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"43.70","rise":"-4.40%","time":"02:20","volumn":"91.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"43.74","rise":"-4.31%","time":"02:25","volumn":"82.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"43.64","rise":"-4.53%","time":"02:30","volumn":"96.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"43.52","rise":"-4.79%","time":"02:35","volumn":"75.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"43.63","rise":"-4.55%","time":"02:40","volumn":"71.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"43.73","rise":"-4.33%","time":"02:45","volumn":"114.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"43.74","rise":"-4.31%","time":"02:50","volumn":"119.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"43.74","rise":"-4.31%","time":"02:55","volumn":"80.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"43.70","rise":"-4.40%","time":"03:00","volumn":"151.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"43.75","rise":"-4.29%","time":"03:05","volumn":"140.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"43.74","rise":"-4.31%","time":"03:10","volumn":"85.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"43.76","rise":"-4.27%","time":"03:15","volumn":"116.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"43.68","rise":"-4.44%","time":"03:20","volumn":"132.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"43.72","rise":"-4.35%","time":"03:25","volumn":"156.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"43.68","rise":"-4.44%","time":"03:30","volumn":"168.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"43.75","rise":"-4.29%","time":"03:35","volumn":"183.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"43.66","rise":"-4.50%","time":"03:40","volumn":"238.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"43.68","rise":"-4.44%","time":"03:45","volumn":"263.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"43.69","rise":"-4.42%","time":"03:50","volumn":"306.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"43.58","rise":"-4.66%","time":"03:55","volumn":"770.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"43.68","rise":"-4.44%","time":"04:00","volumn":"1.27\u4e07"}],"points":"330"},"index":[{"name":"\u9053\u743c\u65af","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_DIA.html?from=360search","point":"379.77","ratio":"0.56%"},{"name":"\u6807\u666e500","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_SPY.html?from=360search","point":"495.12","ratio":"-0.88%"},{"name":"\u7eb3\u65af\u8fbe\u514b","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/NASDAQ_QQQ.html?from=360search","point":"414.65","ratio":"-2.07%"}],"marketCapitalization":"158.36\u4ebf","maxPrice":"44.37","minPrice":"43.17","monthlyTendency":{"cx":{"o":["2024\/03\/21","2024\/04\/18"]},"cy":{"o":["47.85","46.81","45.77","44.72","43.68"]},"cyrate":{"o":["0.97%","-1.23%","-3.43%","-5.63%","-7.83%"]},"p":[{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"47.39","rise":"0","time":"03\/21","volumn":"2.35\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"46.42","rise":"-2.05%","time":"03\/22","volumn":"1.49\u4e07"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"46.46","rise":"-1.96%","time":"03\/25","volumn":"2.20\u4e07"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"46.44","rise":"-2.00%","time":"03\/26","volumn":"1.65\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"46.78","rise":"-1.29%","time":"03\/27","volumn":"1.76\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"46.91","rise":"-1.01%","time":"03\/28","volumn":"1.59\u4e07"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"46.40","rise":"-2.09%","time":"04\/01","volumn":"1.74\u4e07"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"46.36","rise":"-2.17%","time":"04\/02","volumn":"1.48\u4e07"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"46.87","rise":"-1.10%","time":"04\/03","volumn":"2.57\u4e07"},{"date":"2024\/04\/04 \u661f\u671f\u56db","price":"46.97","rise":"-0.89%","time":"04\/04","volumn":"2.75\u4e07"},{"date":"2024\/04\/05 \u661f\u671f\u4e94","price":"47.15","rise":"-0.51%","time":"04\/05","volumn":"2.60\u4e07"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"47.47","rise":"0.17%","time":"04\/08","volumn":"2.46\u4e07"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"47.85","rise":"0.97%","time":"04\/09","volumn":"1.13\u4e07"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"46.94","rise":"-0.95%","time":"04\/10","volumn":"2.10\u4e07"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"47.23","rise":"-0.34%","time":"04\/11","volumn":"1.12\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"45.79","rise":"-3.38%","time":"04\/12","volumn":"2.86\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"45.27","rise":"-4.47%","time":"04\/15","volumn":"1.48\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"45.06","rise":"-4.92%","time":"04\/16","volumn":"1.96\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"44.63","rise":"-5.82%","time":"04\/17","volumn":"1.30\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"43.68","rise":"-7.83%","time":"04\/18","volumn":"2.78\u4e07"}],"points":"20"},"open":"43.49","priceChangeRatio":"0.92%","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":["44.37","44.07","43.77","43.47","43.17"]},"cyrate":{"o":["1.58%","0.89%","0.20%","-0.48%","-1.17%"]},"p":[{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"43.51","rise":"-0.39%","time":"21:31","volumn":"96.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"43.68","rise":"0.00%","time":"21:32","volumn":"107.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"43.64","rise":"-0.09%","time":"21:33","volumn":"133.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"43.83","rise":"0.34%","time":"21:34","volumn":"143.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"43.87","rise":"0.43%","time":"21:35","volumn":"147.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"43.83","rise":"0.34%","time":"21:36","volumn":"156.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"43.76","rise":"0.18%","time":"21:37","volumn":"178.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"43.80","rise":"0.27%","time":"21:38","volumn":"197.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"43.79","rise":"0.25%","time":"21:39","volumn":"199.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"43.85","rise":"0.39%","time":"21:40","volumn":"208.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"43.87","rise":"0.43%","time":"21:41","volumn":"231.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"43.98","rise":"0.69%","time":"21:42","volumn":"250.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"44.07","rise":"0.89%","time":"21:43","volumn":"259.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"44.05","rise":"0.85%","time":"21:44","volumn":"262.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"44.06","rise":"0.87%","time":"21:45","volumn":"289.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"44.08","rise":"0.90%","time":"21:46","volumn":"327.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"44.20","rise":"1.20%","time":"21:47","volumn":"339.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"44.28","rise":"1.37%","time":"21:48","volumn":"358.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"44.24","rise":"1.28%","time":"21:49","volumn":"374.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"44.23","rise":"1.26%","time":"21:50","volumn":"380.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"44.08","rise":"0.92%","time":"21:51","volumn":"407.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"44.15","rise":"1.08%","time":"21:52","volumn":"422.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"44.09","rise":"0.95%","time":"21:53","volumn":"428.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"44.09","rise":"0.95%","time":"21:54","volumn":"433.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"44.16","rise":"1.09%","time":"21:55","volumn":"459.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"44.24","rise":"1.29%","time":"21:56","volumn":"478.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"44.24","rise":"1.29%","time":"21:57","volumn":"489.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"44.37","rise":"1.58%","time":"21:58","volumn":"508.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"44.33","rise":"1.49%","time":"21:59","volumn":"575.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"44.18","rise":"1.14%","time":"22:00","volumn":"614.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"44.22","rise":"1.24%","time":"22:01","volumn":"643.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"44.24","rise":"1.28%","time":"22:02","volumn":"657.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"44.25","rise":"1.30%","time":"22:03","volumn":"676.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"44.24","rise":"1.28%","time":"22:04","volumn":"706.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"44.24","rise":"1.29%","time":"22:05","volumn":"725.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"44.20","rise":"1.19%","time":"22:06","volumn":"807.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"44.23","rise":"1.27%","time":"22:07","volumn":"835.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"44.21","rise":"1.21%","time":"22:08","volumn":"866.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"44.19","rise":"1.17%","time":"22:09","volumn":"913.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"44.16","rise":"1.10%","time":"22:10","volumn":"981.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"44.10","rise":"0.96%","time":"22:11","volumn":"1103.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"44.11","rise":"0.98%","time":"22:12","volumn":"1152.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"44.14","rise":"1.05%","time":"22:13","volumn":"1204.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"44.12","rise":"1.01%","time":"22:14","volumn":"1240.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"44.14","rise":"1.05%","time":"22:15","volumn":"1288.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"44.07","rise":"0.89%","time":"22:16","volumn":"1320.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"44.15","rise":"1.08%","time":"22:17","volumn":"1356.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"44.07","rise":"0.89%","time":"22:18","volumn":"1372.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"44.07","rise":"0.89%","time":"22:19","volumn":"1391.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"44.07","rise":"0.89%","time":"22:20","volumn":"1413.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"44.08","rise":"0.92%","time":"22:21","volumn":"1421.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"44.06","rise":"0.87%","time":"22:22","volumn":"1446.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"44.07","rise":"0.89%","time":"22:23","volumn":"1472.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"44.05","rise":"0.85%","time":"22:24","volumn":"1496.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"44.01","rise":"0.76%","time":"22:25","volumn":"1538.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"44.01","rise":"0.76%","time":"22:26","volumn":"1560.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"43.99","rise":"0.71%","time":"22:27","volumn":"1656.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"43.93","rise":"0.57%","time":"22:28","volumn":"1823.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"43.92","rise":"0.55%","time":"22:29","volumn":"1884.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"43.95","rise":"0.62%","time":"22:30","volumn":"1957.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"43.94","rise":"0.60%","time":"22:31","volumn":"2158.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"43.96","rise":"0.64%","time":"22:32","volumn":"2269.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"43.95","rise":"0.62%","time":"22:33","volumn":"2343.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"43.94","rise":"0.58%","time":"22:34","volumn":"2432.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"43.99","rise":"0.71%","time":"22:35","volumn":"2519.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"43.88","rise":"0.46%","time":"22:36","volumn":"2552.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"43.87","rise":"0.42%","time":"22:37","volumn":"2563.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"43.83","rise":"0.33%","time":"22:38","volumn":"2572.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"43.80","rise":"0.27%","time":"22:39","volumn":"2585.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"43.80","rise":"0.27%","time":"22:40","volumn":"2602.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"43.80","rise":"0.27%","time":"22:41","volumn":"2628.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"43.74","rise":"0.14%","time":"22:42","volumn":"2653.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"43.79","rise":"0.25%","time":"22:43","volumn":"2678.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"43.83","rise":"0.34%","time":"22:44","volumn":"2697.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"43.85","rise":"0.39%","time":"22:45","volumn":"2719.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"43.87","rise":"0.43%","time":"22:46","volumn":"2739.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"43.86","rise":"0.41%","time":"22:47","volumn":"2758.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"43.86","rise":"0.41%","time":"22:48","volumn":"2765.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"43.84","rise":"0.37%","time":"22:49","volumn":"2769.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"43.89","rise":"0.48%","time":"22:50","volumn":"2780.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"43.89","rise":"0.48%","time":"22:51","volumn":"2786.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"43.87","rise":"0.42%","time":"22:52","volumn":"2797.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"43.85","rise":"0.39%","time":"22:53","volumn":"2818.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"43.90","rise":"0.50%","time":"22:54","volumn":"2835.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"43.92","rise":"0.55%","time":"22:55","volumn":"2857.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"43.90","rise":"0.50%","time":"22:56","volumn":"2869.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"43.87","rise":"0.43%","time":"22:57","volumn":"2879.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"43.83","rise":"0.34%","time":"22:58","volumn":"2890.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"43.80","rise":"0.27%","time":"22:59","volumn":"2905.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"43.81","rise":"0.30%","time":"23:00","volumn":"2913.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"43.81","rise":"0.30%","time":"23:01","volumn":"2923.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"43.73","rise":"0.11%","time":"23:02","volumn":"2930.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"43.77","rise":"0.21%","time":"23:03","volumn":"2950.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"43.75","rise":"0.16%","time":"23:04","volumn":"2965.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"43.76","rise":"0.18%","time":"23:05","volumn":"2988.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"43.74","rise":"0.14%","time":"23:06","volumn":"2998.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"43.73","rise":"0.11%","time":"23:07","volumn":"3003.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"43.78","rise":"0.23%","time":"23:08","volumn":"3044.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"43.74","rise":"0.14%","time":"23:09","volumn":"3087.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"43.76","rise":"0.18%","time":"23:10","volumn":"3179.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"43.68","rise":"0.00%","time":"23:11","volumn":"3234.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"43.64","rise":"-0.09%","time":"23:12","volumn":"3268.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"43.66","rise":"-0.05%","time":"23:13","volumn":"3301.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"43.62","rise":"-0.15%","time":"23:14","volumn":"3313.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"43.61","rise":"-0.16%","time":"23:15","volumn":"3336.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"43.61","rise":"-0.16%","time":"23:16","volumn":"3428.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"43.62","rise":"-0.14%","time":"23:17","volumn":"3452.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"43.62","rise":"-0.14%","time":"23:18","volumn":"3491.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"43.64","rise":"-0.09%","time":"23:19","volumn":"3522.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"43.63","rise":"-0.11%","time":"23:20","volumn":"3540.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"43.60","rise":"-0.18%","time":"23:21","volumn":"3596.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"43.58","rise":"-0.23%","time":"23:22","volumn":"3606.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"43.62","rise":"-0.15%","time":"23:23","volumn":"3628.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"43.58","rise":"-0.23%","time":"23:24","volumn":"3665.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"43.51","rise":"-0.39%","time":"23:25","volumn":"3735.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"43.51","rise":"-0.39%","time":"23:26","volumn":"3787.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"43.49","rise":"-0.43%","time":"23:27","volumn":"3824.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"43.51","rise":"-0.39%","time":"23:28","volumn":"3868.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"43.51","rise":"-0.39%","time":"23:29","volumn":"3895.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"43.54","rise":"-0.32%","time":"23:30","volumn":"3974.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"43.53","rise":"-0.33%","time":"23:31","volumn":"4017.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"43.49","rise":"-0.43%","time":"23:32","volumn":"4045.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"43.47","rise":"-0.48%","time":"23:33","volumn":"4107.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"43.47","rise":"-0.48%","time":"23:34","volumn":"4112.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"43.51","rise":"-0.40%","time":"23:35","volumn":"4132.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"43.49","rise":"-0.43%","time":"23:36","volumn":"4159.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"43.45","rise":"-0.53%","time":"23:37","volumn":"4173.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"43.50","rise":"-0.41%","time":"23:38","volumn":"4211.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"43.49","rise":"-0.43%","time":"23:39","volumn":"4224.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"43.50","rise":"-0.41%","time":"23:40","volumn":"4397.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"43.47","rise":"-0.49%","time":"23:41","volumn":"4623.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"43.54","rise":"-0.32%","time":"23:42","volumn":"5043.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"43.59","rise":"-0.21%","time":"23:43","volumn":"6083.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"43.69","rise":"0.01%","time":"23:44","volumn":"6288.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"43.65","rise":"-0.07%","time":"23:45","volumn":"6297.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"43.71","rise":"0.07%","time":"23:46","volumn":"6336.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"43.70","rise":"0.03%","time":"23:47","volumn":"6365.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"43.66","rise":"-0.05%","time":"23:48","volumn":"6391.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"43.65","rise":"-0.07%","time":"23:49","volumn":"6406.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"43.65","rise":"-0.07%","time":"23:50","volumn":"6420.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"43.76","rise":"0.18%","time":"23:51","volumn":"6466.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"43.76","rise":"0.18%","time":"23:52","volumn":"6512.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"43.77","rise":"0.21%","time":"23:53","volumn":"6545.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"43.74","rise":"0.14%","time":"23:54","volumn":"6548.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"43.72","rise":"0.09%","time":"23:55","volumn":"6572.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"43.69","rise":"0.02%","time":"23:56","volumn":"6581.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"43.67","rise":"-0.01%","time":"23:57","volumn":"6593.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"43.61","rise":"-0.16%","time":"23:58","volumn":"6604.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"43.61","rise":"-0.16%","time":"23:59","volumn":"6617.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"43.61","rise":"-0.17%","time":"00:00","volumn":"6627.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"43.61","rise":"-0.16%","time":"00:01","volumn":"6686.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"43.61","rise":"-0.16%","time":"00:02","volumn":"6739.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"43.59","rise":"-0.21%","time":"00:03","volumn":"6771.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"43.59","rise":"-0.21%","time":"00:04","volumn":"6776.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"43.59","rise":"-0.21%","time":"00:05","volumn":"6803.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"43.58","rise":"-0.23%","time":"00:06","volumn":"6815.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"43.55","rise":"-0.30%","time":"00:07","volumn":"6834.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"43.52","rise":"-0.37%","time":"00:08","volumn":"6853.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"43.54","rise":"-0.32%","time":"00:09","volumn":"6883.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"43.52","rise":"-0.37%","time":"00:10","volumn":"6901.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"43.51","rise":"-0.39%","time":"00:11","volumn":"6913.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"43.47","rise":"-0.48%","time":"00:12","volumn":"6929.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"43.41","rise":"-0.62%","time":"00:13","volumn":"7250.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"43.33","rise":"-0.80%","time":"00:14","volumn":"7325.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"43.34","rise":"-0.78%","time":"00:15","volumn":"7332.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"43.32","rise":"-0.82%","time":"00:16","volumn":"7346.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"43.31","rise":"-0.85%","time":"00:17","volumn":"7351.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"43.40","rise":"-0.65%","time":"00:18","volumn":"7357.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"43.36","rise":"-0.73%","time":"00:19","volumn":"7380.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"43.30","rise":"-0.87%","time":"00:20","volumn":"7406.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"43.35","rise":"-0.76%","time":"00:21","volumn":"7426.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"43.33","rise":"-0.80%","time":"00:22","volumn":"7443.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"43.31","rise":"-0.85%","time":"00:23","volumn":"7460.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"43.30","rise":"-0.87%","time":"00:24","volumn":"7470.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"43.29","rise":"-0.89%","time":"00:25","volumn":"7480.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"43.30","rise":"-0.87%","time":"00:26","volumn":"7486.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"43.38","rise":"-0.69%","time":"00:27","volumn":"7562.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"43.33","rise":"-0.80%","time":"00:28","volumn":"7592.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"43.33","rise":"-0.80%","time":"00:29","volumn":"7614.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"43.23","rise":"-1.03%","time":"00:30","volumn":"7799.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"43.17","rise":"-1.17%","time":"00:31","volumn":"7825.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"43.22","rise":"-1.05%","time":"00:32","volumn":"7838.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"43.20","rise":"-1.10%","time":"00:33","volumn":"8272.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"43.26","rise":"-0.96%","time":"00:34","volumn":"8392.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"43.31","rise":"-0.85%","time":"00:35","volumn":"8410.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"43.30","rise":"-0.87%","time":"00:36","volumn":"8427.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"43.29","rise":"-0.89%","time":"00:37","volumn":"8439.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"43.29","rise":"-0.89%","time":"00:38","volumn":"8453.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"43.30","rise":"-0.87%","time":"00:39","volumn":"8471.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"43.29","rise":"-0.89%","time":"00:40","volumn":"8490.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"43.30","rise":"-0.87%","time":"00:41","volumn":"8500.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"43.32","rise":"-0.82%","time":"00:42","volumn":"8517.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"43.35","rise":"-0.76%","time":"00:43","volumn":"8527.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"43.37","rise":"-0.71%","time":"00:44","volumn":"8540.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"43.37","rise":"-0.71%","time":"00:45","volumn":"8546.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"43.37","rise":"-0.71%","time":"00:46","volumn":"8547.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"43.47","rise":"-0.48%","time":"00:47","volumn":"8554.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"43.47","rise":"-0.48%","time":"00:48","volumn":"8560.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"43.52","rise":"-0.38%","time":"00:49","volumn":"8573.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"43.53","rise":"-0.34%","time":"00:50","volumn":"8585.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"43.61","rise":"-0.16%","time":"00:51","volumn":"8609.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"43.62","rise":"-0.14%","time":"00:52","volumn":"8614.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"43.61","rise":"-0.16%","time":"00:53","volumn":"8930.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"43.61","rise":"-0.16%","time":"00:54","volumn":"9438.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"43.56","rise":"-0.27%","time":"00:55","volumn":"9487.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"43.58","rise":"-0.23%","time":"00:56","volumn":"9490.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"43.55","rise":"-0.30%","time":"00:57","volumn":"9510.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"43.60","rise":"-0.18%","time":"00:58","volumn":"9557.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"43.59","rise":"-0.21%","time":"00:59","volumn":"9569.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"43.57","rise":"-0.25%","time":"01:00","volumn":"9585.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"43.62","rise":"-0.14%","time":"01:01","volumn":"9607.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"43.62","rise":"-0.14%","time":"01:02","volumn":"9660.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"43.61","rise":"-0.16%","time":"01:03","volumn":"9674.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"43.61","rise":"-0.16%","time":"01:04","volumn":"9690.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"43.66","rise":"-0.05%","time":"01:05","volumn":"9706.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"43.64","rise":"-0.09%","time":"01:06","volumn":"9717.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"43.65","rise":"-0.07%","time":"01:07","volumn":"9726.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"43.63","rise":"-0.10%","time":"01:08","volumn":"9743.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"43.69","rise":"0.01%","time":"01:09","volumn":"9763.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"43.70","rise":"0.05%","time":"01:10","volumn":"9774.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"43.72","rise":"0.09%","time":"01:11","volumn":"9792.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"43.70","rise":"0.06%","time":"01:12","volumn":"9823.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"43.70","rise":"0.05%","time":"01:13","volumn":"9849.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"43.70","rise":"0.06%","time":"01:14","volumn":"9860.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"43.68","rise":"0.00%","time":"01:15","volumn":"9885.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"43.67","rise":"-0.01%","time":"01:16","volumn":"9944.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"43.67","rise":"-0.02%","time":"01:17","volumn":"9950.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"43.74","rise":"0.14%","time":"01:18","volumn":"9997.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"43.75","rise":"0.16%","time":"01:19","volumn":"1.00\u4e07"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"43.79","rise":"0.25%","time":"01:20","volumn":"1.00\u4e07"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"43.79","rise":"0.25%","time":"01:21","volumn":"1.01\u4e07"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"43.77","rise":"0.21%","time":"01:22","volumn":"1.01\u4e07"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"43.74","rise":"0.14%","time":"01:23","volumn":"1.01\u4e07"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"43.76","rise":"0.18%","time":"01:24","volumn":"1.01\u4e07"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"43.79","rise":"0.25%","time":"01:25","volumn":"1.01\u4e07"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"43.80","rise":"0.27%","time":"01:26","volumn":"1.02\u4e07"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"43.80","rise":"0.27%","time":"01:27","volumn":"1.02\u4e07"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"43.78","rise":"0.23%","time":"01:28","volumn":"1.02\u4e07"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"43.74","rise":"0.14%","time":"01:29","volumn":"1.03\u4e07"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"43.70","rise":"0.05%","time":"01:30","volumn":"1.03\u4e07"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"43.72","rise":"0.08%","time":"01:31","volumn":"1.04\u4e07"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"43.71","rise":"0.07%","time":"01:32","volumn":"1.04\u4e07"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"43.66","rise":"-0.05%","time":"01:33","volumn":"1.04\u4e07"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"43.68","rise":"0.00%","time":"01:34","volumn":"1.04\u4e07"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"43.69","rise":"0.02%","time":"01:35","volumn":"1.05\u4e07"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"43.66","rise":"-0.05%","time":"01:36","volumn":"1.05\u4e07"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"43.67","rise":"-0.02%","time":"01:37","volumn":"1.05\u4e07"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"43.69","rise":"0.02%","time":"01:38","volumn":"1.05\u4e07"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"43.69","rise":"0.01%","time":"01:39","volumn":"1.06\u4e07"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"43.68","rise":"0.00%","time":"01:40","volumn":"1.06\u4e07"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"43.71","rise":"0.07%","time":"01:41","volumn":"1.07\u4e07"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"43.69","rise":"0.02%","time":"01:42","volumn":"1.07\u4e07"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"43.71","rise":"0.07%","time":"01:43","volumn":"1.07\u4e07"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"43.73","rise":"0.11%","time":"01:44","volumn":"1.08\u4e07"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"43.74","rise":"0.14%","time":"01:45","volumn":"1.08\u4e07"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"43.78","rise":"0.23%","time":"01:46","volumn":"1.08\u4e07"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"43.84","rise":"0.37%","time":"01:47","volumn":"1.08\u4e07"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"43.85","rise":"0.39%","time":"01:48","volumn":"1.09\u4e07"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"43.90","rise":"0.50%","time":"01:49","volumn":"1.09\u4e07"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"43.91","rise":"0.53%","time":"01:50","volumn":"1.09\u4e07"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"43.93","rise":"0.57%","time":"01:51","volumn":"1.09\u4e07"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"43.98","rise":"0.69%","time":"01:52","volumn":"1.09\u4e07"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"44.03","rise":"0.80%","time":"01:53","volumn":"1.11\u4e07"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"43.96","rise":"0.64%","time":"01:54","volumn":"1.11\u4e07"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"43.96","rise":"0.64%","time":"01:55","volumn":"1.11\u4e07"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"43.92","rise":"0.55%","time":"01:56","volumn":"1.12\u4e07"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"43.88","rise":"0.46%","time":"01:57","volumn":"1.12\u4e07"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"43.84","rise":"0.37%","time":"01:58","volumn":"1.12\u4e07"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"43.85","rise":"0.39%","time":"01:59","volumn":"1.12\u4e07"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"43.84","rise":"0.37%","time":"02:00","volumn":"1.12\u4e07"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"43.71","rise":"0.07%","time":"02:01","volumn":"1.13\u4e07"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"43.67","rise":"-0.02%","time":"02:02","volumn":"1.13\u4e07"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"43.67","rise":"-0.02%","time":"02:03","volumn":"1.13\u4e07"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"43.67","rise":"-0.02%","time":"02:04","volumn":"1.13\u4e07"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"43.65","rise":"-0.07%","time":"02:05","volumn":"1.13\u4e07"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"43.64","rise":"-0.09%","time":"02:06","volumn":"1.13\u4e07"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"43.64","rise":"-0.09%","time":"02:07","volumn":"1.14\u4e07"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"43.71","rise":"0.07%","time":"02:08","volumn":"1.14\u4e07"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"43.74","rise":"0.14%","time":"02:09","volumn":"1.14\u4e07"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"43.75","rise":"0.16%","time":"02:10","volumn":"1.15\u4e07"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"43.76","rise":"0.18%","time":"02:11","volumn":"1.15\u4e07"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"43.74","rise":"0.14%","time":"02:12","volumn":"1.15\u4e07"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"43.72","rise":"0.09%","time":"02:13","volumn":"1.16\u4e07"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"43.72","rise":"0.10%","time":"02:14","volumn":"1.16\u4e07"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"43.73","rise":"0.11%","time":"02:15","volumn":"1.16\u4e07"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"43.69","rise":"0.03%","time":"02:16","volumn":"1.16\u4e07"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"43.72","rise":"0.09%","time":"02:17","volumn":"1.17\u4e07"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"43.73","rise":"0.10%","time":"02:18","volumn":"1.17\u4e07"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"43.75","rise":"0.16%","time":"02:19","volumn":"1.17\u4e07"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"43.74","rise":"0.14%","time":"02:20","volumn":"1.17\u4e07"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"43.73","rise":"0.11%","time":"02:21","volumn":"1.17\u4e07"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"43.75","rise":"0.16%","time":"02:22","volumn":"1.18\u4e07"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"43.76","rise":"0.18%","time":"02:23","volumn":"1.18\u4e07"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"43.75","rise":"0.16%","time":"02:24","volumn":"1.18\u4e07"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"43.77","rise":"0.21%","time":"02:25","volumn":"1.18\u4e07"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"43.75","rise":"0.16%","time":"02:26","volumn":"1.19\u4e07"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"43.72","rise":"0.09%","time":"02:27","volumn":"1.19\u4e07"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"43.73","rise":"0.11%","time":"02:28","volumn":"1.19\u4e07"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"43.71","rise":"0.07%","time":"02:29","volumn":"1.19\u4e07"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"43.65","rise":"-0.08%","time":"02:30","volumn":"1.20\u4e07"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"43.70","rise":"0.03%","time":"02:31","volumn":"1.20\u4e07"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"43.70","rise":"0.05%","time":"02:32","volumn":"1.20\u4e07"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"43.72","rise":"0.08%","time":"02:33","volumn":"1.20\u4e07"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"43.70","rise":"0.05%","time":"02:34","volumn":"1.21\u4e07"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"43.70","rise":"0.05%","time":"02:35","volumn":"1.21\u4e07"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"43.72","rise":"0.09%","time":"02:36","volumn":"1.21\u4e07"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"43.70","rise":"0.03%","time":"02:37","volumn":"1.22\u4e07"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"43.65","rise":"-0.08%","time":"02:38","volumn":"1.22\u4e07"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"43.63","rise":"-0.10%","time":"02:39","volumn":"1.22\u4e07"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"43.62","rise":"-0.13%","time":"02:40","volumn":"1.22\u4e07"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"43.58","rise":"-0.23%","time":"02:41","volumn":"1.23\u4e07"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"43.62","rise":"-0.14%","time":"02:42","volumn":"1.23\u4e07"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"43.63","rise":"-0.11%","time":"02:43","volumn":"1.23\u4e07"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"43.66","rise":"-0.05%","time":"02:44","volumn":"1.24\u4e07"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"43.64","rise":"-0.09%","time":"02:45","volumn":"1.24\u4e07"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"43.62","rise":"-0.14%","time":"02:46","volumn":"1.25\u4e07"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"43.60","rise":"-0.18%","time":"02:47","volumn":"1.25\u4e07"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"43.59","rise":"-0.22%","time":"02:48","volumn":"1.25\u4e07"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"43.58","rise":"-0.23%","time":"02:49","volumn":"1.26\u4e07"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"43.62","rise":"-0.15%","time":"02:50","volumn":"1.26\u4e07"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"43.62","rise":"-0.15%","time":"02:51","volumn":"1.27\u4e07"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"43.59","rise":"-0.21%","time":"02:52","volumn":"1.27\u4e07"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"43.62","rise":"-0.15%","time":"02:53","volumn":"1.27\u4e07"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"43.58","rise":"-0.23%","time":"02:54","volumn":"1.28\u4e07"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"43.60","rise":"-0.18%","time":"02:55","volumn":"1.28\u4e07"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"43.69","rise":"0.02%","time":"02:56","volumn":"1.28\u4e07"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"43.71","rise":"0.07%","time":"02:57","volumn":"1.29\u4e07"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"43.66","rise":"-0.05%","time":"02:58","volumn":"1.29\u4e07"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"43.68","rise":"0.00%","time":"02:59","volumn":"1.30\u4e07"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"43.67","rise":"-0.02%","time":"03:00","volumn":"1.30\u4e07"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"43.66","rise":"-0.05%","time":"03:01","volumn":"1.31\u4e07"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"43.68","rise":"0.00%","time":"03:02","volumn":"1.31\u4e07"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"43.73","rise":"0.11%","time":"03:03","volumn":"1.31\u4e07"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"43.74","rise":"0.14%","time":"03:04","volumn":"1.32\u4e07"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"43.74","rise":"0.14%","time":"03:05","volumn":"1.32\u4e07"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"43.75","rise":"0.16%","time":"03:06","volumn":"1.33\u4e07"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"43.71","rise":"0.07%","time":"03:07","volumn":"1.33\u4e07"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"43.76","rise":"0.18%","time":"03:08","volumn":"1.34\u4e07"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"43.78","rise":"0.23%","time":"03:09","volumn":"1.34\u4e07"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"43.78","rise":"0.23%","time":"03:10","volumn":"1.35\u4e07"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"43.78","rise":"0.23%","time":"03:11","volumn":"1.35\u4e07"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"43.79","rise":"0.25%","time":"03:12","volumn":"1.35\u4e07"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"43.80","rise":"0.27%","time":"03:13","volumn":"1.36\u4e07"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"43.88","rise":"0.46%","time":"03:14","volumn":"1.36\u4e07"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"43.87","rise":"0.43%","time":"03:15","volumn":"1.37\u4e07"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"43.82","rise":"0.32%","time":"03:16","volumn":"1.38\u4e07"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"43.80","rise":"0.27%","time":"03:17","volumn":"1.38\u4e07"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"43.81","rise":"0.30%","time":"03:18","volumn":"1.38\u4e07"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"43.87","rise":"0.43%","time":"03:19","volumn":"1.39\u4e07"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"43.84","rise":"0.37%","time":"03:20","volumn":"1.41\u4e07"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"43.88","rise":"0.46%","time":"03:21","volumn":"1.42\u4e07"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"43.84","rise":"0.37%","time":"03:22","volumn":"1.42\u4e07"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"43.84","rise":"0.37%","time":"03:23","volumn":"1.42\u4e07"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"43.85","rise":"0.38%","time":"03:24","volumn":"1.43\u4e07"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"43.83","rise":"0.34%","time":"03:25","volumn":"1.43\u4e07"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"43.81","rise":"0.30%","time":"03:26","volumn":"1.44\u4e07"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"43.87","rise":"0.43%","time":"03:27","volumn":"1.44\u4e07"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"43.88","rise":"0.45%","time":"03:28","volumn":"1.44\u4e07"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"43.91","rise":"0.53%","time":"03:29","volumn":"1.45\u4e07"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"43.87","rise":"0.43%","time":"03:30","volumn":"1.45\u4e07"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"43.87","rise":"0.42%","time":"03:31","volumn":"1.45\u4e07"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"43.87","rise":"0.43%","time":"03:32","volumn":"1.46\u4e07"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"43.86","rise":"0.41%","time":"03:33","volumn":"1.47\u4e07"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"43.85","rise":"0.39%","time":"03:34","volumn":"1.47\u4e07"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"43.84","rise":"0.37%","time":"03:35","volumn":"1.48\u4e07"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"43.78","rise":"0.23%","time":"03:36","volumn":"1.49\u4e07"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"43.76","rise":"0.18%","time":"03:37","volumn":"1.49\u4e07"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"43.83","rise":"0.34%","time":"03:38","volumn":"1.50\u4e07"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"43.86","rise":"0.41%","time":"03:39","volumn":"1.50\u4e07"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"43.82","rise":"0.32%","time":"03:40","volumn":"1.51\u4e07"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"43.82","rise":"0.32%","time":"03:41","volumn":"1.51\u4e07"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"43.81","rise":"0.30%","time":"03:42","volumn":"1.53\u4e07"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"43.82","rise":"0.32%","time":"03:43","volumn":"1.54\u4e07"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"43.82","rise":"0.32%","time":"03:44","volumn":"1.55\u4e07"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"43.87","rise":"0.43%","time":"03:45","volumn":"1.56\u4e07"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"43.84","rise":"0.37%","time":"03:46","volumn":"1.58\u4e07"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"43.84","rise":"0.37%","time":"03:47","volumn":"1.58\u4e07"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"43.89","rise":"0.48%","time":"03:48","volumn":"1.60\u4e07"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"43.85","rise":"0.39%","time":"03:49","volumn":"1.61\u4e07"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"43.84","rise":"0.37%","time":"03:50","volumn":"1.61\u4e07"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"43.88","rise":"0.46%","time":"03:51","volumn":"1.63\u4e07"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"43.84","rise":"0.35%","time":"03:52","volumn":"1.64\u4e07"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"43.84","rise":"0.37%","time":"03:53","volumn":"1.66\u4e07"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"43.86","rise":"0.41%","time":"03:54","volumn":"1.67\u4e07"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"43.88","rise":"0.46%","time":"03:55","volumn":"1.69\u4e07"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"44.04","rise":"0.82%","time":"03:56","volumn":"1.74\u4e07"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"44.03","rise":"0.80%","time":"03:57","volumn":"1.76\u4e07"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"44.04","rise":"0.82%","time":"03:58","volumn":"1.79\u4e07"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"44.03","rise":"0.81%","time":"03:59","volumn":"1.82\u4e07"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"44.08","rise":"0.92%","time":"04:00","volumn":"2.25\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":"224.70\u4e07","yearlyTendency":{"cx":{"o":["2023\/05\/05","2024\/04\/18"]},"cy":{"o":["47.85","42.04","36.23","30.41","24.60"]},"cyrate":{"o":["89.13%","66.16%","43.18%","20.21%","-2.77%"]},"p":[{"date":"2023\/05\/05 \u661f\u671f\u4e94","price":"25.30","rise":"0","time":"05\/05","volumn":"6.06\u4e07"},{"date":"2023\/05\/08 \u661f\u671f\u4e00","price":"24.72","rise":"-2.29%","time":"05\/08","volumn":"4.94\u4e07"},{"date":"2023\/05\/09 \u661f\u671f\u4e8c","price":"24.63","rise":"-2.65%","time":"05\/09","volumn":"3.37\u4e07"},{"date":"2023\/05\/10 \u661f\u671f\u4e09","price":"24.60","rise":"-2.77%","time":"05\/10","volumn":"4.93\u4e07"},{"date":"2023\/05\/11 \u661f\u671f\u56db","price":"25.02","rise":"-1.13%","time":"05\/11","volumn":"3.49\u4e07"},{"date":"2023\/05\/12 \u661f\u671f\u4e94","price":"25.63","rise":"1.30%","time":"05\/12","volumn":"3.84\u4e07"},{"date":"2023\/05\/15 \u661f\u671f\u4e00","price":"25.73","rise":"1.70%","time":"05\/15","volumn":"3.22\u4e07"},{"date":"2023\/05\/16 \u661f\u671f\u4e8c","price":"25.25","rise":"-0.20%","time":"05\/16","volumn":"2.40\u4e07"},{"date":"2023\/05\/17 \u661f\u671f\u4e09","price":"26.00","rise":"2.77%","time":"05\/17","volumn":"2.02\u4e07"},{"date":"2023\/05\/18 \u661f\u671f\u56db","price":"26.28","rise":"3.87%","time":"05\/18","volumn":"2.55\u4e07"},{"date":"2023\/05\/19 \u661f\u671f\u4e94","price":"26.25","rise":"3.75%","time":"05\/19","volumn":"1.94\u4e07"},{"date":"2023\/05\/22 \u661f\u671f\u4e00","price":"26.84","rise":"6.09%","time":"05\/22","volumn":"2.67\u4e07"},{"date":"2023\/05\/23 \u661f\u671f\u4e8c","price":"26.82","rise":"6.01%","time":"05\/23","volumn":"3.17\u4e07"},{"date":"2023\/05\/24 \u661f\u671f\u4e09","price":"26.54","rise":"4.90%","time":"05\/24","volumn":"2.03\u4e07"},{"date":"2023\/05\/25 \u661f\u671f\u56db","price":"26.63","rise":"5.26%","time":"05\/25","volumn":"2.20\u4e07"},{"date":"2023\/05\/26 \u661f\u671f\u4e94","price":"26.90","rise":"6.32%","time":"05\/26","volumn":"2.36\u4e07"},{"date":"2023\/05\/30 \u661f\u671f\u4e8c","price":"27.10","rise":"7.11%","time":"05\/30","volumn":"2.01\u4e07"},{"date":"2023\/05\/31 \u661f\u671f\u4e09","price":"26.36","rise":"4.19%","time":"05\/31","volumn":"5.04\u4e07"},{"date":"2023\/06\/01 \u661f\u671f\u56db","price":"27.04","rise":"6.88%","time":"06\/01","volumn":"2.33\u4e07"},{"date":"2023\/06\/02 \u661f\u671f\u4e94","price":"27.74","rise":"9.64%","time":"06\/02","volumn":"2.12\u4e07"},{"date":"2023\/06\/05 \u661f\u671f\u4e00","price":"27.39","rise":"8.26%","time":"06\/05","volumn":"2.21\u4e07"},{"date":"2023\/06\/06 \u661f\u671f\u4e8c","price":"28.16","rise":"11.30%","time":"06\/06","volumn":"2.65\u4e07"},{"date":"2023\/06\/07 \u661f\u671f\u4e09","price":"28.49","rise":"12.61%","time":"06\/07","volumn":"2.41\u4e07"},{"date":"2023\/06\/08 \u661f\u671f\u56db","price":"28.76","rise":"13.68%","time":"06\/08","volumn":"2.38\u4e07"},{"date":"2023\/06\/09 \u661f\u671f\u4e94","price":"29.00","rise":"14.62%","time":"06\/09","volumn":"2.21\u4e07"},{"date":"2023\/06\/12 \u661f\u671f\u4e00","price":"29.27","rise":"15.69%","time":"06\/12","volumn":"2.12\u4e07"},{"date":"2023\/06\/13 \u661f\u671f\u4e8c","price":"29.39","rise":"16.17%","time":"06\/13","volumn":"1.82\u4e07"},{"date":"2023\/06\/14 \u661f\u671f\u4e09","price":"29.58","rise":"16.92%","time":"06\/14","volumn":"2.39\u4e07"},{"date":"2023\/06\/15 \u661f\u671f\u56db","price":"30.56","rise":"20.79%","time":"06\/15","volumn":"3.59\u4e07"},{"date":"2023\/06\/16 \u661f\u671f\u4e94","price":"30.33","rise":"19.88%","time":"06\/16","volumn":"3.51\u4e07"},{"date":"2023\/06\/20 \u661f\u671f\u4e8c","price":"30.32","rise":"19.84%","time":"06\/20","volumn":"2.62\u4e07"},{"date":"2023\/06\/21 \u661f\u671f\u4e09","price":"29.82","rise":"17.87%","time":"06\/21","volumn":"2.57\u4e07"},{"date":"2023\/06\/22 \u661f\u671f\u56db","price":"29.45","rise":"16.40%","time":"06\/22","volumn":"1.94\u4e07"},{"date":"2023\/06\/23 \u661f\u671f\u4e94","price":"28.95","rise":"14.43%","time":"06\/23","volumn":"3.21\u4e07"},{"date":"2023\/06\/26 \u661f\u671f\u4e00","price":"29.36","rise":"16.05%","time":"06\/26","volumn":"1.70\u4e07"},{"date":"2023\/06\/27 \u661f\u671f\u4e8c","price":"29.94","rise":"18.34%","time":"06\/27","volumn":"1.72\u4e07"},{"date":"2023\/06\/28 \u661f\u671f\u4e09","price":"30.15","rise":"19.17%","time":"06\/28","volumn":"1.39\u4e07"},{"date":"2023\/06\/29 \u661f\u671f\u56db","price":"30.65","rise":"21.15%","time":"06\/29","volumn":"2.25\u4e07"},{"date":"2023\/06\/30 \u661f\u671f\u4e94","price":"30.90","rise":"22.13%","time":"06\/30","volumn":"1.75\u4e07"},{"date":"2023\/07\/03 \u661f\u671f\u4e00","price":"31.31","rise":"23.75%","time":"07\/03","volumn":"1.89\u4e07"},{"date":"2023\/07\/05 \u661f\u671f\u4e09","price":"30.73","rise":"21.46%","time":"07\/05","volumn":"2.41\u4e07"},{"date":"2023\/07\/06 \u661f\u671f\u56db","price":"30.16","rise":"19.21%","time":"07\/06","volumn":"2.14\u4e07"},{"date":"2023\/07\/07 \u661f\u671f\u4e94","price":"30.68","rise":"21.26%","time":"07\/07","volumn":"2.37\u4e07"},{"date":"2023\/07\/10 \u661f\u671f\u4e00","price":"30.89","rise":"22.09%","time":"07\/10","volumn":"2.69\u4e07"},{"date":"2023\/07\/11 \u661f\u671f\u4e8c","price":"31.34","rise":"23.87%","time":"07\/11","volumn":"1.89\u4e07"},{"date":"2023\/07\/12 \u661f\u671f\u4e09","price":"32.02","rise":"26.56%","time":"07\/12","volumn":"2.30\u4e07"},{"date":"2023\/07\/13 \u661f\u671f\u56db","price":"33.34","rise":"31.78%","time":"07\/13","volumn":"3.53\u4e07"},{"date":"2023\/07\/14 \u661f\u671f\u4e94","price":"33.02","rise":"30.51%","time":"07\/14","volumn":"2.39\u4e07"},{"date":"2023\/07\/17 \u661f\u671f\u4e00","price":"33.01","rise":"30.47%","time":"07\/17","volumn":"1.72\u4e07"},{"date":"2023\/07\/18 \u661f\u671f\u4e8c","price":"33.78","rise":"33.52%","time":"07\/18","volumn":"1.68\u4e07"},{"date":"2023\/07\/19 \u661f\u671f\u4e09","price":"34.66","rise":"37.00%","time":"07\/19","volumn":"2.55\u4e07"},{"date":"2023\/07\/20 \u661f\u671f\u56db","price":"34.15","rise":"34.98%","time":"07\/20","volumn":"2.19\u4e07"},{"date":"2023\/07\/21 \u661f\u671f\u4e94","price":"33.63","rise":"32.92%","time":"07\/21","volumn":"1.78\u4e07"},{"date":"2023\/07\/24 \u661f\u671f\u4e00","price":"33.46","rise":"32.25%","time":"07\/24","volumn":"3.08\u4e07"},{"date":"2023\/07\/25 \u661f\u671f\u4e8c","price":"33.77","rise":"33.48%","time":"07\/25","volumn":"2.58\u4e07"},{"date":"2023\/07\/26 \u661f\u671f\u4e09","price":"33.91","rise":"34.03%","time":"07\/26","volumn":"1.77\u4e07"},{"date":"2023\/07\/27 \u661f\u671f\u56db","price":"33.24","rise":"31.38%","time":"07\/27","volumn":"2.44\u4e07"},{"date":"2023\/07\/28 \u661f\u671f\u4e94","price":"34.23","rise":"35.30%","time":"07\/28","volumn":"1.85\u4e07"},{"date":"2023\/07\/31 \u661f\u671f\u4e00","price":"34.60","rise":"36.76%","time":"07\/31","volumn":"2.14\u4e07"},{"date":"2023\/08\/01 \u661f\u671f\u4e8c","price":"34.40","rise":"35.97%","time":"08\/01","volumn":"3.30\u4e07"},{"date":"2023\/08\/02 \u661f\u671f\u4e09","price":"31.86","rise":"25.93%","time":"08\/02","volumn":"5.87\u4e07"},{"date":"2023\/08\/03 \u661f\u671f\u56db","price":"30.61","rise":"20.99%","time":"08\/03","volumn":"3.31\u4e07"},{"date":"2023\/08\/04 \u661f\u671f\u4e94","price":"31.15","rise":"23.12%","time":"08\/04","volumn":"2.70\u4e07"},{"date":"2023\/08\/07 \u661f\u671f\u4e00","price":"31.87","rise":"25.97%","time":"08\/07","volumn":"2.61\u4e07"},{"date":"2023\/08\/08 \u661f\u671f\u4e8c","price":"31.05","rise":"22.73%","time":"08\/08","volumn":"3.04\u4e07"},{"date":"2023\/08\/09 \u661f\u671f\u4e09","price":"30.77","rise":"21.62%","time":"08\/09","volumn":"3.11\u4e07"},{"date":"2023\/08\/10 \u661f\u671f\u56db","price":"31.03","rise":"22.65%","time":"08\/10","volumn":"1.84\u4e07"},{"date":"2023\/08\/11 \u661f\u671f\u4e94","price":"30.94","rise":"22.29%","time":"08\/11","volumn":"1.90\u4e07"},{"date":"2023\/08\/14 \u661f\u671f\u4e00","price":"30.67","rise":"21.23%","time":"08\/14","volumn":"1.88\u4e07"},{"date":"2023\/08\/15 \u661f\u671f\u4e8c","price":"29.73","rise":"17.51%","time":"08\/15","volumn":"1.56\u4e07"},{"date":"2023\/08\/16 \u661f\u671f\u4e09","price":"29.09","rise":"14.98%","time":"08\/16","volumn":"2.06\u4e07"},{"date":"2023\/08\/17 \u661f\u671f\u56db","price":"28.72","rise":"13.52%","time":"08\/17","volumn":"2.34\u4e07"},{"date":"2023\/08\/18 \u661f\u671f\u4e94","price":"28.92","rise":"14.31%","time":"08\/18","volumn":"1.38\u4e07"},{"date":"2023\/08\/21 \u661f\u671f\u4e00","price":"28.59","rise":"13.00%","time":"08\/21","volumn":"1.70\u4e07"},{"date":"2023\/08\/22 \u661f\u671f\u4e8c","price":"28.43","rise":"12.37%","time":"08\/22","volumn":"1.77\u4e07"},{"date":"2023\/08\/23 \u661f\u671f\u4e09","price":"29.27","rise":"15.69%","time":"08\/23","volumn":"1.66\u4e07"},{"date":"2023\/08\/24 \u661f\u671f\u56db","price":"29.16","rise":"15.26%","time":"08\/24","volumn":"2.19\u4e07"},{"date":"2023\/08\/25 \u661f\u671f\u4e94","price":"29.28","rise":"15.73%","time":"08\/25","volumn":"1.52\u4e07"},{"date":"2023\/08\/28 \u661f\u671f\u4e00","price":"29.65","rise":"17.19%","time":"08\/28","volumn":"1.69\u4e07"},{"date":"2023\/08\/29 \u661f\u671f\u4e8c","price":"30.88","rise":"22.06%","time":"08\/29","volumn":"2.22\u4e07"},{"date":"2023\/08\/30 \u661f\u671f\u4e09","price":"31.41","rise":"24.15%","time":"08\/30","volumn":"2.97\u4e07"},{"date":"2023\/08\/31 \u661f\u671f\u56db","price":"31.65","rise":"25.10%","time":"08\/31","volumn":"3.67\u4e07"},{"date":"2023\/09\/01 \u661f\u671f\u4e94","price":"31.97","rise":"26.36%","time":"09\/01","volumn":"2.57\u4e07"},{"date":"2023\/09\/05 \u661f\u671f\u4e8c","price":"32.00","rise":"26.48%","time":"09\/05","volumn":"2.09\u4e07"},{"date":"2023\/09\/06 \u661f\u671f\u4e09","price":"31.62","rise":"24.98%","time":"09\/06","volumn":"2.00\u4e07"},{"date":"2023\/09\/07 \u661f\u671f\u56db","price":"31.36","rise":"23.95%","time":"09\/07","volumn":"2.44\u4e07"},{"date":"2023\/09\/08 \u661f\u671f\u4e94","price":"31.65","rise":"25.10%","time":"09\/08","volumn":"1.64\u4e07"},{"date":"2023\/09\/11 \u661f\u671f\u4e00","price":"31.68","rise":"25.22%","time":"09\/11","volumn":"1.59\u4e07"},{"date":"2023\/09\/12 \u661f\u671f\u4e8c","price":"32.16","rise":"27.11%","time":"09\/12","volumn":"1.99\u4e07"},{"date":"2023\/09\/13 \u661f\u671f\u4e09","price":"31.46","rise":"24.35%","time":"09\/13","volumn":"2.53\u4e07"},{"date":"2023\/09\/14 \u661f\u671f\u56db","price":"31.98","rise":"26.40%","time":"09\/14","volumn":"2.39\u4e07"},{"date":"2023\/09\/15 \u661f\u671f\u4e94","price":"32.85","rise":"29.84%","time":"09\/15","volumn":"3.15\u4e07"},{"date":"2023\/09\/18 \u661f\u671f\u4e00","price":"32.28","rise":"27.59%","time":"09\/18","volumn":"1.92\u4e07"},{"date":"2023\/09\/19 \u661f\u671f\u4e8c","price":"31.77","rise":"25.57%","time":"09\/19","volumn":"2.63\u4e07"},{"date":"2023\/09\/20 \u661f\u671f\u4e09","price":"31.27","rise":"23.60%","time":"09\/20","volumn":"2.11\u4e07"},{"date":"2023\/09\/21 \u661f\u671f\u56db","price":"29.77","rise":"17.67%","time":"09\/21","volumn":"2.97\u4e07"},{"date":"2023\/09\/22 \u661f\u671f\u4e94","price":"29.74","rise":"17.55%","time":"09\/22","volumn":"2.03\u4e07"},{"date":"2023\/09\/25 \u661f\u671f\u4e00","price":"29.92","rise":"18.26%","time":"09\/25","volumn":"1.64\u4e07"},{"date":"2023\/09\/26 \u661f\u671f\u4e8c","price":"28.98","rise":"14.55%","time":"09\/26","volumn":"2.53\u4e07"},{"date":"2023\/09\/27 \u661f\u671f\u4e09","price":"28.98","rise":"14.55%","time":"09\/27","volumn":"1.85\u4e07"},{"date":"2023\/09\/28 \u661f\u671f\u56db","price":"29.53","rise":"16.72%","time":"09\/28","volumn":"1.74\u4e07"},{"date":"2023\/09\/29 \u661f\u671f\u4e94","price":"29.46","rise":"16.44%","time":"09\/29","volumn":"1.54\u4e07"},{"date":"2023\/10\/02 \u661f\u671f\u4e00","price":"29.36","rise":"16.05%","time":"10\/02","volumn":"1.56\u4e07"},{"date":"2023\/10\/03 \u661f\u671f\u4e8c","price":"28.85","rise":"14.03%","time":"10\/03","volumn":"2.66\u4e07"},{"date":"2023\/10\/04 \u661f\u671f\u4e09","price":"29.26","rise":"15.65%","time":"10\/04","volumn":"2.23\u4e07"},{"date":"2023\/10\/05 \u661f\u671f\u56db","price":"28.87","rise":"14.11%","time":"10\/05","volumn":"2.53\u4e07"},{"date":"2023\/10\/06 \u661f\u671f\u4e94","price":"28.89","rise":"14.19%","time":"10\/06","volumn":"2.34\u4e07"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"29.02","rise":"14.70%","time":"10\/09","volumn":"1.59\u4e07"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"29.54","rise":"16.76%","time":"10\/10","volumn":"2.03\u4e07"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"29.71","rise":"17.43%","time":"10\/11","volumn":"1.21\u4e07"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"29.07","rise":"14.90%","time":"10\/12","volumn":"1.53\u4e07"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"28.54","rise":"12.81%","time":"10\/13","volumn":"1.26\u4e07"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"29.13","rise":"15.14%","time":"10\/16","volumn":"1.10\u4e07"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"29.38","rise":"16.13%","time":"10\/17","volumn":"2.21\u4e07"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"28.24","rise":"11.62%","time":"10\/18","volumn":"1.93\u4e07"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"26.84","rise":"6.09%","time":"10\/19","volumn":"3.44\u4e07"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"27.03","rise":"6.84%","time":"10\/20","volumn":"3.71\u4e07"},{"date":"2023\/10\/23 \u661f\u671f\u4e00","price":"27.15","rise":"7.31%","time":"10\/23","volumn":"1.93\u4e07"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"27.56","rise":"8.93%","time":"10\/24","volumn":"2.04\u4e07"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"26.86","rise":"6.17%","time":"10\/25","volumn":"1.91\u4e07"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"27.15","rise":"7.31%","time":"10\/26","volumn":"1.31\u4e07"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"26.90","rise":"6.32%","time":"10\/27","volumn":"1.20\u4e07"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"27.11","rise":"7.15%","time":"10\/30","volumn":"1.22\u4e07"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"26.84","rise":"6.09%","time":"10\/31","volumn":"1.58\u4e07"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"26.86","rise":"6.17%","time":"11\/01","volumn":"2.62\u4e07"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"28.14","rise":"11.23%","time":"11\/02","volumn":"2.61\u4e07"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"28.68","rise":"13.36%","time":"11\/03","volumn":"3.25\u4e07"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"28.22","rise":"11.54%","time":"11\/06","volumn":"2.44\u4e07"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"28.67","rise":"13.32%","time":"11\/07","volumn":"3.71\u4e07"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"29.38","rise":"16.13%","time":"11\/08","volumn":"2.56\u4e07"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"29.23","rise":"15.53%","time":"11\/09","volumn":"2.89\u4e07"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"29.46","rise":"16.44%","time":"11\/10","volumn":"2.91\u4e07"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"29.31","rise":"15.85%","time":"11\/13","volumn":"2.99\u4e07"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"31.11","rise":"22.96%","time":"11\/14","volumn":"2.76\u4e07"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"31.10","rise":"22.92%","time":"11\/15","volumn":"1.66\u4e07"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"30.74","rise":"21.50%","time":"11\/16","volumn":"1.40\u4e07"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"31.15","rise":"23.12%","time":"11\/17","volumn":"2.46\u4e07"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"31.53","rise":"24.62%","time":"11\/20","volumn":"2.34\u4e07"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"31.74","rise":"25.45%","time":"11\/21","volumn":"2.43\u4e07"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"32.04","rise":"26.64%","time":"11\/22","volumn":"2.09\u4e07"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"32.22","rise":"27.35%","time":"11\/24","volumn":"6340.00"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"32.47","rise":"28.34%","time":"11\/27","volumn":"2.05\u4e07"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"34.08","rise":"34.70%","time":"11\/28","volumn":"13.64\u4e07"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"34.17","rise":"35.06%","time":"11\/29","volumn":"42.54\u4e07"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"33.93","rise":"34.11%","time":"11\/30","volumn":"5.95\u4e07"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"34.83","rise":"37.67%","time":"12\/01","volumn":"4.28\u4e07"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"35.28","rise":"39.45%","time":"12\/04","volumn":"2.96\u4e07"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"35.05","rise":"38.54%","time":"12\/05","volumn":"4.71\u4e07"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"35.14","rise":"38.89%","time":"12\/06","volumn":"2.74\u4e07"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"35.94","rise":"42.06%","time":"12\/07","volumn":"4.22\u4e07"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"36.58","rise":"44.58%","time":"12\/08","volumn":"3.60\u4e07"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"36.43","rise":"43.99%","time":"12\/11","volumn":"2.31\u4e07"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"36.55","rise":"44.47%","time":"12\/12","volumn":"2.16\u4e07"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"38.55","rise":"52.37%","time":"12\/13","volumn":"3.78\u4e07"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"41.64","rise":"64.58%","time":"12\/14","volumn":"6.94\u4e07"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"41.49","rise":"63.99%","time":"12\/15","volumn":"7.76\u4e07"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"41.44","rise":"63.79%","time":"12\/18","volumn":"3.17\u4e07"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"41.12","rise":"62.53%","time":"12\/19","volumn":"2.33\u4e07"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"39.94","rise":"57.87%","time":"12\/20","volumn":"3.60\u4e07"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"40.56","rise":"60.32%","time":"12\/21","volumn":"2.04\u4e07"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"40.35","rise":"59.49%","time":"12\/22","volumn":"1.56\u4e07"},{"date":"2023\/12\/26 \u661f\u671f\u4e8c","price":"40.53","rise":"60.20%","time":"12\/26","volumn":"1.36\u4e07"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"41.34","rise":"63.40%","time":"12\/27","volumn":"1.81\u4e07"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"41.35","rise":"63.44%","time":"12\/28","volumn":"1.54\u4e07"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"40.34","rise":"59.45%","time":"12\/29","volumn":"3.31\u4e07"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"39.64","rise":"56.68%","time":"01\/02","volumn":"2.76\u4e07"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"38.72","rise":"53.04%","time":"01\/03","volumn":"1.80\u4e07"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"38.59","rise":"52.53%","time":"01\/04","volumn":"1.58\u4e07"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"38.98","rise":"54.07%","time":"01\/05","volumn":"2.33\u4e07"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"39.52","rise":"56.21%","time":"01\/08","volumn":"2.87\u4e07"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"38.89","rise":"53.72%","time":"01\/09","volumn":"2.79\u4e07"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"39.15","rise":"54.74%","time":"01\/10","volumn":"1.86\u4e07"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"38.92","rise":"53.83%","time":"01\/11","volumn":"2.15\u4e07"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"39.01","rise":"54.19%","time":"01\/12","volumn":"1.60\u4e07"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"38.10","rise":"50.59%","time":"01\/16","volumn":"3.50\u4e07"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"38.26","rise":"51.23%","time":"01\/17","volumn":"1.67\u4e07"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"38.46","rise":"52.02%","time":"01\/18","volumn":"1.93\u4e07"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"39.38","rise":"55.65%","time":"01\/19","volumn":"1.69\u4e07"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"39.56","rise":"56.36%","time":"01\/22","volumn":"1.75\u4e07"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"39.27","rise":"55.22%","time":"01\/23","volumn":"1.52\u4e07"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"39.38","rise":"55.65%","time":"01\/24","volumn":"1.73\u4e07"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"40.61","rise":"60.51%","time":"01\/25","volumn":"3.21\u4e07"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"40.25","rise":"59.09%","time":"01\/26","volumn":"1.27\u4e07"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"40.79","rise":"61.23%","time":"01\/29","volumn":"1.69\u4e07"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"40.41","rise":"59.72%","time":"01\/30","volumn":"1.21\u4e07"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"39.67","rise":"56.80%","time":"01\/31","volumn":"1.87\u4e07"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"40.23","rise":"59.01%","time":"02\/01","volumn":"1.58\u4e07"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"40.60","rise":"60.47%","time":"02\/02","volumn":"1.74\u4e07"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"39.96","rise":"57.94%","time":"02\/05","volumn":"2.10\u4e07"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"40.37","rise":"59.57%","time":"02\/06","volumn":"2.20\u4e07"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"43.89","rise":"73.48%","time":"02\/07","volumn":"6.61\u4e07"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"45.26","rise":"78.89%","time":"02\/08","volumn":"4.26\u4e07"},{"date":"2024\/02\/09 \u661f\u671f\u4e94","price":"44.43","rise":"75.61%","time":"02\/09","volumn":"1.93\u4e07"},{"date":"2024\/02\/12 \u661f\u671f\u4e00","price":"44.96","rise":"77.71%","time":"02\/12","volumn":"2.85\u4e07"},{"date":"2024\/02\/13 \u661f\u671f\u4e8c","price":"43.04","rise":"70.12%","time":"02\/13","volumn":"3.18\u4e07"},{"date":"2024\/02\/14 \u661f\u671f\u4e09","price":"43.68","rise":"72.65%","time":"02\/14","volumn":"3.08\u4e07"},{"date":"2024\/02\/15 \u661f\u671f\u56db","price":"44.52","rise":"75.97%","time":"02\/15","volumn":"2.47\u4e07"},{"date":"2024\/02\/16 \u661f\u671f\u4e94","price":"44.23","rise":"74.82%","time":"02\/16","volumn":"3.40\u4e07"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"43.91","rise":"73.56%","time":"02\/20","volumn":"3.21\u4e07"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"44.25","rise":"74.90%","time":"02\/21","volumn":"3.05\u4e07"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"44.99","rise":"77.83%","time":"02\/22","volumn":"1.97\u4e07"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"44.64","rise":"76.44%","time":"02\/23","volumn":"1.86\u4e07"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"43.91","rise":"73.56%","time":"02\/26","volumn":"2.52\u4e07"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"44.82","rise":"77.15%","time":"02\/27","volumn":"2.12\u4e07"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"45.03","rise":"77.98%","time":"02\/28","volumn":"2.15\u4e07"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"45.85","rise":"81.23%","time":"02\/29","volumn":"3.14\u4e07"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"45.61","rise":"80.28%","time":"03\/01","volumn":"2.05\u4e07"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"45.97","rise":"81.70%","time":"03\/04","volumn":"3.07\u4e07"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"46.08","rise":"82.13%","time":"03\/05","volumn":"2.57\u4e07"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"46.67","rise":"84.47%","time":"03\/06","volumn":"2.79\u4e07"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"47.62","rise":"88.22%","time":"03\/07","volumn":"2.84\u4e07"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"47.35","rise":"87.15%","time":"03\/08","volumn":"2.17\u4e07"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"46.83","rise":"85.10%","time":"03\/11","volumn":"1.99\u4e07"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"47.02","rise":"85.85%","time":"03\/12","volumn":"1.45\u4e07"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"46.37","rise":"83.28%","time":"03\/13","volumn":"2.83\u4e07"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"45.15","rise":"78.46%","time":"03\/14","volumn":"2.70\u4e07"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"44.58","rise":"76.21%","time":"03\/15","volumn":"4.32\u4e07"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"45.01","rise":"77.91%","time":"03\/18","volumn":"2.84\u4e07"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"45.20","rise":"78.66%","time":"03\/19","volumn":"2.16\u4e07"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"46.38","rise":"83.32%","time":"03\/20","volumn":"1.62\u4e07"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"47.39","rise":"87.31%","time":"03\/21","volumn":"2.35\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"46.42","rise":"83.48%","time":"03\/22","volumn":"1.49\u4e07"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"46.46","rise":"83.64%","time":"03\/25","volumn":"2.20\u4e07"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"46.44","rise":"83.56%","time":"03\/26","volumn":"1.65\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"46.78","rise":"84.90%","time":"03\/27","volumn":"1.76\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"46.91","rise":"85.42%","time":"03\/28","volumn":"1.59\u4e07"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"46.40","rise":"83.40%","time":"04\/01","volumn":"1.74\u4e07"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"46.36","rise":"83.24%","time":"04\/02","volumn":"1.48\u4e07"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"46.87","rise":"85.26%","time":"04\/03","volumn":"2.57\u4e07"},{"date":"2024\/04\/04 \u661f\u671f\u56db","price":"46.97","rise":"85.65%","time":"04\/04","volumn":"2.75\u4e07"},{"date":"2024\/04\/05 \u661f\u671f\u4e94","price":"47.15","rise":"86.36%","time":"04\/05","volumn":"2.60\u4e07"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"47.47","rise":"87.63%","time":"04\/08","volumn":"2.46\u4e07"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"47.85","rise":"89.13%","time":"04\/09","volumn":"1.13\u4e07"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"46.94","rise":"85.53%","time":"04\/10","volumn":"2.10\u4e07"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"47.23","rise":"86.68%","time":"04\/11","volumn":"1.12\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"45.79","rise":"80.99%","time":"04\/12","volumn":"2.86\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"45.27","rise":"78.93%","time":"04\/15","volumn":"1.48\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"45.06","rise":"78.10%","time":"04\/16","volumn":"1.96\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"44.63","rise":"76.40%","time":"04\/17","volumn":"1.30\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"43.68","rise":"72.65%","time":"04\/18","volumn":"2.78\u4e07"}],"points":"240"}}