360搜索

{"amount":"6619.99\u4e07","changeAmount":"0.10","close":"47.57","currentPrice":"47.67","currenttime":"2024-04-23 04:00:19","e":{"@attributes":{"datetime":"2024-04-23 04:00:19","e1":"47.67","e2":"0.10","e3":"(0.21%)"}},"fiveDaysTtendency":{"cx":{"o":["04\/16","04\/17","04\/18","04\/19","04\/20"]},"cy":{"o":["47.77","47.52","47.27","47.01","46.76"]},"cyrate":{"o":["0.39%","-0.14%","-0.67%","-1.20%","-1.73%"]},"p":[{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"47.59","rise":"0","time":"02:35","volumn":"122.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"47.57","rise":"-0.03%","time":"02:40","volumn":"67.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"47.59","rise":"0.01%","time":"02:45","volumn":"37.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"47.57","rise":"-0.03%","time":"02:50","volumn":"72.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"47.55","rise":"-0.07%","time":"02:55","volumn":"64.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"47.56","rise":"-0.04%","time":"03:00","volumn":"71.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"47.54","rise":"-0.09%","time":"03:05","volumn":"123.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"47.56","rise":"-0.05%","time":"03:10","volumn":"170.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"47.55","rise":"-0.08%","time":"03:15","volumn":"102.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"47.54","rise":"-0.09%","time":"03:20","volumn":"164.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"47.59","rise":"0.02%","time":"03:25","volumn":"178.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"47.59","rise":"0.02%","time":"03:30","volumn":"150.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"47.63","rise":"0.11%","time":"03:35","volumn":"201.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"47.63","rise":"0.11%","time":"03:40","volumn":"238.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"47.62","rise":"0.08%","time":"03:45","volumn":"231.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"47.63","rise":"0.09%","time":"03:50","volumn":"429.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"47.70","rise":"0.23%","time":"03:55","volumn":"419.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"47.71","rise":"0.26%","time":"04:00","volumn":"2685.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"47.29","rise":"-0.62%","time":"21:35","volumn":"233.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"47.07","rise":"-1.08%","time":"21:40","volumn":"228.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"47.04","rise":"-1.15%","time":"21:45","volumn":"170.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"46.95","rise":"-1.33%","time":"21:50","volumn":"221.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"46.91","rise":"-1.41%","time":"21:55","volumn":"243.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"46.98","rise":"-1.27%","time":"22:00","volumn":"229.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"46.91","rise":"-1.42%","time":"22:05","volumn":"170.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"46.91","rise":"-1.42%","time":"22:10","volumn":"142.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"46.93","rise":"-1.38%","time":"22:15","volumn":"244.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"46.93","rise":"-1.38%","time":"22:20","volumn":"253.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"46.89","rise":"-1.46%","time":"22:25","volumn":"208.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"46.76","rise":"-1.73%","time":"22:30","volumn":"96.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"46.84","rise":"-1.57%","time":"22:35","volumn":"165.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"46.80","rise":"-1.65%","time":"22:40","volumn":"200.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"46.85","rise":"-1.54%","time":"22:45","volumn":"75.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"46.87","rise":"-1.50%","time":"22:50","volumn":"118.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"46.86","rise":"-1.52%","time":"22:55","volumn":"147.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"46.86","rise":"-1.52%","time":"23:00","volumn":"141.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"46.95","rise":"-1.32%","time":"23:05","volumn":"144.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"46.96","rise":"-1.31%","time":"23:10","volumn":"157.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"46.91","rise":"-1.42%","time":"23:15","volumn":"201.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"46.99","rise":"-1.24%","time":"23:20","volumn":"101.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"47.01","rise":"-1.22%","time":"23:25","volumn":"72.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"47.08","rise":"-1.07%","time":"23:30","volumn":"147.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"47.09","rise":"-1.04%","time":"23:35","volumn":"183.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"47.12","rise":"-0.98%","time":"23:40","volumn":"158.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"47.17","rise":"-0.87%","time":"23:45","volumn":"81.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"47.16","rise":"-0.89%","time":"23:50","volumn":"164.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"47.18","rise":"-0.85%","time":"23:55","volumn":"89.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"47.05","rise":"-1.12%","time":"00:00","volumn":"73.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"46.99","rise":"-1.25%","time":"00:05","volumn":"81.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"47.06","rise":"-1.10%","time":"00:10","volumn":"135.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"46.99","rise":"-1.24%","time":"00:15","volumn":"199.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"47.01","rise":"-1.21%","time":"00:20","volumn":"48.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"46.95","rise":"-1.33%","time":"00:25","volumn":"123.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"46.99","rise":"-1.25%","time":"00:30","volumn":"94.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"46.96","rise":"-1.31%","time":"00:35","volumn":"78.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"46.90","rise":"-1.44%","time":"00:40","volumn":"87.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"46.92","rise":"-1.40%","time":"00:45","volumn":"65.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"46.97","rise":"-1.30%","time":"00:50","volumn":"68.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"46.91","rise":"-1.42%","time":"00:55","volumn":"59.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"46.95","rise":"-1.32%","time":"01:00","volumn":"276.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"46.85","rise":"-1.54%","time":"01:05","volumn":"85.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"46.91","rise":"-1.42%","time":"01:10","volumn":"73.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"46.94","rise":"-1.36%","time":"01:15","volumn":"96.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"46.95","rise":"-1.32%","time":"01:20","volumn":"78.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"46.95","rise":"-1.33%","time":"01:25","volumn":"156.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"46.97","rise":"-1.29%","time":"01:30","volumn":"140.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"46.89","rise":"-1.46%","time":"01:35","volumn":"586.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"46.97","rise":"-1.29%","time":"01:40","volumn":"443.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"46.99","rise":"-1.24%","time":"01:45","volumn":"113.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"46.94","rise":"-1.36%","time":"01:50","volumn":"154.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"47.01","rise":"-1.21%","time":"01:55","volumn":"311.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"47.01","rise":"-1.22%","time":"02:00","volumn":"134.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"46.97","rise":"-1.29%","time":"02:05","volumn":"183.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"47.18","rise":"-0.85%","time":"02:10","volumn":"314.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"47.04","rise":"-1.15%","time":"02:15","volumn":"149.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"46.91","rise":"-1.42%","time":"02:20","volumn":"196.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"46.88","rise":"-1.48%","time":"02:25","volumn":"292.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"46.90","rise":"-1.44%","time":"02:30","volumn":"225.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"47.01","rise":"-1.21%","time":"02:35","volumn":"259.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"47.01","rise":"-1.21%","time":"02:40","volumn":"261.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"47.02","rise":"-1.19%","time":"02:45","volumn":"285.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"47.01","rise":"-1.22%","time":"02:50","volumn":"67.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"47.12","rise":"-0.98%","time":"02:55","volumn":"291.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"47.13","rise":"-0.96%","time":"03:00","volumn":"130.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"47.07","rise":"-1.08%","time":"03:05","volumn":"86.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"47.07","rise":"-1.08%","time":"03:10","volumn":"103.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"47.07","rise":"-1.08%","time":"03:15","volumn":"207.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"47.07","rise":"-1.08%","time":"03:20","volumn":"157.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"47.09","rise":"-1.05%","time":"03:25","volumn":"137.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"47.11","rise":"-1.00%","time":"03:30","volumn":"152.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"46.98","rise":"-1.28%","time":"03:35","volumn":"137.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"47.03","rise":"-1.17%","time":"03:40","volumn":"338.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"47.02","rise":"-1.19%","time":"03:45","volumn":"288.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"47.04","rise":"-1.14%","time":"03:50","volumn":"418.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"47.09","rise":"-1.04%","time":"03:55","volumn":"870.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"47.00","rise":"-1.23%","time":"04:00","volumn":"3496.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"47.42","rise":"-0.34%","time":"21:35","volumn":"252.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"47.46","rise":"-0.26%","time":"21:40","volumn":"168.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"47.42","rise":"-0.34%","time":"21:45","volumn":"85.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"47.57","rise":"-0.03%","time":"21:50","volumn":"245.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"47.55","rise":"-0.07%","time":"21:55","volumn":"122.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"47.51","rise":"-0.16%","time":"22:00","volumn":"60.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"47.39","rise":"-0.41%","time":"22:05","volumn":"80.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"47.45","rise":"-0.27%","time":"22:10","volumn":"101.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"47.37","rise":"-0.45%","time":"22:15","volumn":"97.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"47.32","rise":"-0.56%","time":"22:20","volumn":"112.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"47.27","rise":"-0.66%","time":"22:25","volumn":"67.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"47.35","rise":"-0.49%","time":"22:30","volumn":"134.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"47.27","rise":"-0.66%","time":"22:35","volumn":"236.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"47.27","rise":"-0.66%","time":"22:40","volumn":"95.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"47.24","rise":"-0.71%","time":"22:45","volumn":"78.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"47.26","rise":"-0.68%","time":"22:50","volumn":"90.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"47.09","rise":"-1.04%","time":"22:55","volumn":"108.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"47.17","rise":"-0.87%","time":"23:00","volumn":"78.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"47.27","rise":"-0.66%","time":"23:05","volumn":"101.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"47.19","rise":"-0.83%","time":"23:10","volumn":"115.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"47.19","rise":"-0.83%","time":"23:15","volumn":"46.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"47.09","rise":"-1.04%","time":"23:20","volumn":"68.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"47.05","rise":"-1.11%","time":"23:25","volumn":"118.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"47.04","rise":"-1.15%","time":"23:30","volumn":"91.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"46.95","rise":"-1.32%","time":"23:35","volumn":"195.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"46.99","rise":"-1.25%","time":"23:40","volumn":"114.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"47.02","rise":"-1.20%","time":"23:45","volumn":"87.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"46.91","rise":"-1.41%","time":"23:50","volumn":"55.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"46.94","rise":"-1.37%","time":"23:55","volumn":"63.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"46.96","rise":"-1.31%","time":"00:00","volumn":"30.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"46.82","rise":"-1.61%","time":"00:05","volumn":"113.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"46.77","rise":"-1.71%","time":"00:10","volumn":"175.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"46.88","rise":"-1.48%","time":"00:15","volumn":"171.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"46.85","rise":"-1.54%","time":"00:20","volumn":"133.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"46.87","rise":"-1.51%","time":"00:25","volumn":"75.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"46.86","rise":"-1.52%","time":"00:30","volumn":"115.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"46.88","rise":"-1.49%","time":"00:35","volumn":"29.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"46.90","rise":"-1.45%","time":"00:40","volumn":"124.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"46.81","rise":"-1.63%","time":"00:45","volumn":"109.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"46.88","rise":"-1.49%","time":"00:50","volumn":"77.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"46.90","rise":"-1.45%","time":"00:55","volumn":"67.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"46.84","rise":"-1.56%","time":"01:00","volumn":"76.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"46.84","rise":"-1.58%","time":"01:05","volumn":"305.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"46.87","rise":"-1.50%","time":"01:10","volumn":"43.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"46.90","rise":"-1.45%","time":"01:15","volumn":"26.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"46.94","rise":"-1.36%","time":"01:20","volumn":"90.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"46.98","rise":"-1.27%","time":"01:25","volumn":"63.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"47.01","rise":"-1.21%","time":"01:30","volumn":"40.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"47.00","rise":"-1.23%","time":"01:35","volumn":"43.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"47.06","rise":"-1.09%","time":"01:40","volumn":"45.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"47.02","rise":"-1.19%","time":"01:45","volumn":"31.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"47.05","rise":"-1.12%","time":"01:50","volumn":"37.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"47.09","rise":"-1.04%","time":"01:55","volumn":"50.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"47.11","rise":"-1.00%","time":"02:00","volumn":"45.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"47.11","rise":"-1.00%","time":"02:05","volumn":"34.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"47.13","rise":"-0.95%","time":"02:10","volumn":"32.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"47.13","rise":"-0.96%","time":"02:15","volumn":"82.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"47.09","rise":"-1.05%","time":"02:20","volumn":"108.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"47.08","rise":"-1.07%","time":"02:25","volumn":"54.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"47.09","rise":"-1.03%","time":"02:30","volumn":"37.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"47.09","rise":"-1.04%","time":"02:35","volumn":"38.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"47.13","rise":"-0.95%","time":"02:40","volumn":"39.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"47.27","rise":"-0.65%","time":"02:45","volumn":"132.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"47.15","rise":"-0.91%","time":"02:50","volumn":"97.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"47.05","rise":"-1.12%","time":"02:55","volumn":"134.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"47.05","rise":"-1.13%","time":"03:00","volumn":"140.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"47.04","rise":"-1.15%","time":"03:05","volumn":"138.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"46.97","rise":"-1.29%","time":"03:10","volumn":"111.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"46.94","rise":"-1.37%","time":"03:15","volumn":"100.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"46.97","rise":"-1.29%","time":"03:20","volumn":"49.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"46.98","rise":"-1.27%","time":"03:25","volumn":"58.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"46.98","rise":"-1.26%","time":"03:30","volumn":"61.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"47.03","rise":"-1.17%","time":"03:35","volumn":"211.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"47.02","rise":"-1.20%","time":"03:40","volumn":"103.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"47.07","rise":"-1.08%","time":"03:45","volumn":"309.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"47.15","rise":"-0.91%","time":"03:50","volumn":"341.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"47.20","rise":"-0.80%","time":"03:55","volumn":"593.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"47.05","rise":"-1.12%","time":"04:00","volumn":"2601.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"47.18","rise":"-0.85%","time":"21:35","volumn":"292.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"47.07","rise":"-1.07%","time":"21:40","volumn":"88.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"47.04","rise":"-1.15%","time":"21:45","volumn":"86.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"47.12","rise":"-0.98%","time":"21:50","volumn":"78.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"47.09","rise":"-1.04%","time":"21:55","volumn":"42.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"47.16","rise":"-0.89%","time":"22:00","volumn":"139.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"47.01","rise":"-1.21%","time":"22:05","volumn":"71.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"47.10","rise":"-1.02%","time":"22:10","volumn":"92.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"47.10","rise":"-1.02%","time":"22:15","volumn":"115.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"47.16","rise":"-0.89%","time":"22:20","volumn":"119.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"47.11","rise":"-1.00%","time":"22:25","volumn":"83.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"47.15","rise":"-0.92%","time":"22:30","volumn":"135.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"47.13","rise":"-0.96%","time":"22:35","volumn":"102.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"47.20","rise":"-0.81%","time":"22:40","volumn":"94.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"47.23","rise":"-0.75%","time":"22:45","volumn":"80.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"47.27","rise":"-0.66%","time":"22:50","volumn":"126.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"47.33","rise":"-0.55%","time":"22:55","volumn":"79.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"47.34","rise":"-0.50%","time":"23:00","volumn":"264.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"47.35","rise":"-0.49%","time":"23:05","volumn":"93.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"47.43","rise":"-0.33%","time":"23:10","volumn":"45.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"47.51","rise":"-0.16%","time":"23:15","volumn":"136.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"47.47","rise":"-0.24%","time":"23:20","volumn":"102.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"47.49","rise":"-0.20%","time":"23:25","volumn":"49.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"47.49","rise":"-0.20%","time":"23:30","volumn":"59.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"47.47","rise":"-0.24%","time":"23:35","volumn":"100.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"47.41","rise":"-0.37%","time":"23:40","volumn":"166.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"47.36","rise":"-0.47%","time":"23:45","volumn":"112.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"47.35","rise":"-0.49%","time":"23:50","volumn":"101.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"47.38","rise":"-0.43%","time":"23:55","volumn":"77.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"47.40","rise":"-0.39%","time":"00:00","volumn":"80.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"47.44","rise":"-0.30%","time":"00:05","volumn":"83.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"47.39","rise":"-0.41%","time":"00:10","volumn":"67.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"47.46","rise":"-0.26%","time":"00:15","volumn":"75.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"47.41","rise":"-0.37%","time":"00:20","volumn":"62.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"47.40","rise":"-0.40%","time":"00:25","volumn":"61.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"47.40","rise":"-0.38%","time":"00:30","volumn":"55.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"47.32","rise":"-0.56%","time":"00:35","volumn":"60.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"47.38","rise":"-0.43%","time":"00:40","volumn":"150.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"47.31","rise":"-0.58%","time":"00:45","volumn":"89.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"47.26","rise":"-0.68%","time":"00:50","volumn":"107.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"47.20","rise":"-0.81%","time":"00:55","volumn":"80.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"47.22","rise":"-0.77%","time":"01:00","volumn":"499.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"47.15","rise":"-0.91%","time":"01:05","volumn":"189.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"47.14","rise":"-0.94%","time":"01:10","volumn":"73.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"47.11","rise":"-1.00%","time":"01:15","volumn":"136.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"47.02","rise":"-1.19%","time":"01:20","volumn":"60.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"47.00","rise":"-1.23%","time":"01:25","volumn":"142.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"47.10","rise":"-1.02%","time":"01:30","volumn":"183.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"47.06","rise":"-1.11%","time":"01:35","volumn":"57.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"47.01","rise":"-1.21%","time":"01:40","volumn":"86.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"47.03","rise":"-1.17%","time":"01:45","volumn":"109.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"47.00","rise":"-1.23%","time":"01:50","volumn":"142.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"46.97","rise":"-1.30%","time":"01:55","volumn":"133.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"47.01","rise":"-1.22%","time":"02:00","volumn":"138.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"46.99","rise":"-1.24%","time":"02:05","volumn":"60.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"46.97","rise":"-1.30%","time":"02:10","volumn":"92.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"47.00","rise":"-1.23%","time":"02:15","volumn":"79.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"47.02","rise":"-1.20%","time":"02:20","volumn":"80.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"47.01","rise":"-1.22%","time":"02:25","volumn":"201.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"46.98","rise":"-1.27%","time":"02:30","volumn":"101.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"46.94","rise":"-1.35%","time":"02:35","volumn":"133.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"46.98","rise":"-1.26%","time":"02:40","volumn":"70.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"47.02","rise":"-1.18%","time":"02:45","volumn":"65.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"47.05","rise":"-1.11%","time":"02:50","volumn":"34.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"47.03","rise":"-1.16%","time":"02:55","volumn":"55.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"47.02","rise":"-1.18%","time":"03:00","volumn":"46.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"47.03","rise":"-1.17%","time":"03:05","volumn":"100.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"47.07","rise":"-1.08%","time":"03:10","volumn":"85.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"47.04","rise":"-1.15%","time":"03:15","volumn":"97.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"47.05","rise":"-1.12%","time":"03:20","volumn":"80.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"47.05","rise":"-1.12%","time":"03:25","volumn":"119.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"47.11","rise":"-1.00%","time":"03:30","volumn":"219.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"47.15","rise":"-0.91%","time":"03:35","volumn":"165.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"47.09","rise":"-1.05%","time":"03:40","volumn":"106.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"47.12","rise":"-0.98%","time":"03:45","volumn":"196.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"47.11","rise":"-1.00%","time":"03:50","volumn":"338.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"47.19","rise":"-0.84%","time":"03:55","volumn":"537.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"47.22","rise":"-0.77%","time":"04:00","volumn":"2086.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"47.43","rise":"-0.33%","time":"21:35","volumn":"250.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"47.56","rise":"-0.05%","time":"21:40","volumn":"101.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"47.58","rise":"-0.01%","time":"21:45","volumn":"92.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"47.62","rise":"0.08%","time":"21:50","volumn":"216.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"47.59","rise":"0.01%","time":"21:55","volumn":"259.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"47.64","rise":"0.12%","time":"22:00","volumn":"426.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"47.69","rise":"0.22%","time":"22:05","volumn":"213.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"47.74","rise":"0.34%","time":"22:10","volumn":"292.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"47.67","rise":"0.19%","time":"22:15","volumn":"284.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"47.66","rise":"0.15%","time":"22:20","volumn":"290.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"47.66","rise":"0.15%","time":"22:25","volumn":"332.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"47.71","rise":"0.26%","time":"22:30","volumn":"208.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"47.69","rise":"0.22%","time":"22:35","volumn":"204.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"47.63","rise":"0.09%","time":"22:40","volumn":"198.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"47.74","rise":"0.33%","time":"22:45","volumn":"199.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"47.70","rise":"0.24%","time":"22:50","volumn":"262.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"47.77","rise":"0.39%","time":"22:55","volumn":"183.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"47.67","rise":"0.19%","time":"23:00","volumn":"215.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"47.70","rise":"0.25%","time":"23:05","volumn":"252.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"47.77","rise":"0.39%","time":"23:10","volumn":"485.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"47.74","rise":"0.33%","time":"23:15","volumn":"209.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"47.66","rise":"0.16%","time":"23:20","volumn":"295.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"47.62","rise":"0.07%","time":"23:25","volumn":"205.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"47.59","rise":"0.01%","time":"23:30","volumn":"186.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"47.56","rise":"-0.05%","time":"23:35","volumn":"178.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"47.59","rise":"0.01%","time":"23:40","volumn":"267.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"47.64","rise":"0.12%","time":"23:45","volumn":"228.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"47.71","rise":"0.26%","time":"23:50","volumn":"205.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"47.66","rise":"0.15%","time":"23:55","volumn":"184.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"47.62","rise":"0.06%","time":"00:00","volumn":"194.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"47.58","rise":"-0.01%","time":"00:05","volumn":"223.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"47.55","rise":"-0.07%","time":"00:10","volumn":"272.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"47.48","rise":"-0.21%","time":"00:15","volumn":"309.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"47.44","rise":"-0.30%","time":"00:20","volumn":"250.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"47.44","rise":"-0.30%","time":"00:25","volumn":"229.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"47.43","rise":"-0.33%","time":"00:30","volumn":"210.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"47.44","rise":"-0.30%","time":"00:35","volumn":"223.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"47.42","rise":"-0.35%","time":"00:40","volumn":"160.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"47.48","rise":"-0.23%","time":"00:45","volumn":"199.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"47.55","rise":"-0.07%","time":"00:50","volumn":"310.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"47.60","rise":"0.03%","time":"00:55","volumn":"251.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"47.62","rise":"0.07%","time":"01:00","volumn":"209.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"47.62","rise":"0.07%","time":"01:05","volumn":"296.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"47.63","rise":"0.11%","time":"01:10","volumn":"367.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"47.65","rise":"0.14%","time":"01:15","volumn":"244.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"47.68","rise":"0.20%","time":"01:20","volumn":"217.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"47.66","rise":"0.16%","time":"01:25","volumn":"183.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"47.59","rise":"0.01%","time":"01:30","volumn":"226.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"47.62","rise":"0.06%","time":"01:35","volumn":"167.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"47.63","rise":"0.09%","time":"01:40","volumn":"245.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"47.64","rise":"0.12%","time":"01:45","volumn":"300.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"47.69","rise":"0.22%","time":"01:50","volumn":"377.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"47.71","rise":"0.26%","time":"01:55","volumn":"344.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"47.65","rise":"0.14%","time":"02:00","volumn":"348.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"47.55","rise":"-0.08%","time":"02:05","volumn":"343.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"47.58","rise":"-0.01%","time":"02:10","volumn":"268.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"47.58","rise":"-0.02%","time":"02:15","volumn":"225.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"47.59","rise":"0.01%","time":"02:20","volumn":"284.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"47.63","rise":"0.09%","time":"02:25","volumn":"231.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"47.54","rise":"-0.09%","time":"02:30","volumn":"277.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"47.55","rise":"-0.07%","time":"02:35","volumn":"262.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"47.48","rise":"-0.22%","time":"02:40","volumn":"189.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"47.50","rise":"-0.18%","time":"02:45","volumn":"252.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"47.52","rise":"-0.13%","time":"02:50","volumn":"333.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"47.52","rise":"-0.13%","time":"02:55","volumn":"368.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"47.56","rise":"-0.05%","time":"03:00","volumn":"317.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"47.59","rise":"0.01%","time":"03:05","volumn":"328.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"47.59","rise":"0.01%","time":"03:10","volumn":"313.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"47.60","rise":"0.03%","time":"03:15","volumn":"296.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"47.57","rise":"-0.03%","time":"03:20","volumn":"207.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"47.53","rise":"-0.12%","time":"03:25","volumn":"279.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"47.54","rise":"-0.09%","time":"03:30","volumn":"488.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"47.49","rise":"-0.19%","time":"03:35","volumn":"427.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"47.44","rise":"-0.30%","time":"03:40","volumn":"442.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"47.45","rise":"-0.29%","time":"03:45","volumn":"491.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"47.46","rise":"-0.26%","time":"03:50","volumn":"578.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"47.51","rise":"-0.17%","time":"03:55","volumn":"879.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"47.57","rise":"-0.03%","time":"04:00","volumn":"1.40\u4e07"}],"points":"330"},"index":[{"name":"\u9053\u743c\u65af","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_DIA.html?from=360search","point":"382.39","ratio":"0.68%"},{"name":"\u6807\u666e500","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_SPY.html?from=360search","point":"499.59","ratio":"0.89%"},{"name":"\u7eb3\u65af\u8fbe\u514b","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/NASDAQ_QQQ.html?from=360search","point":"418.82","ratio":"1.01%"}],"marketCapitalization":"446.80\u4ebf","maxPrice":"47.81","minPrice":"47.42","monthlyTendency":{"cx":{"o":["2024\/03\/22","2024\/04\/19"]},"cy":{"o":["50.72","49.79","48.86","47.93","47.00"]},"cyrate":{"o":["2.47%","0.59%","-1.29%","-3.17%","-5.04%"]},"p":[{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"49.50","rise":"0","time":"03\/22","volumn":"1.18\u4e07"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"49.66","rise":"0.32%","time":"03\/25","volumn":"5.13\u4e07"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"49.64","rise":"0.28%","time":"03\/26","volumn":"1.46\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"50.07","rise":"1.16%","time":"03\/27","volumn":"1.45\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"50.72","rise":"2.47%","time":"03\/28","volumn":"1.34\u4e07"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"50.38","rise":"1.78%","time":"04\/01","volumn":"1.96\u4e07"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"49.82","rise":"0.65%","time":"04\/02","volumn":"1.28\u4e07"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"49.88","rise":"0.77%","time":"04\/03","volumn":"1.09\u4e07"},{"date":"2024\/04\/04 \u661f\u671f\u56db","price":"49.45","rise":"-0.09%","time":"04\/04","volumn":"1.40\u4e07"},{"date":"2024\/04\/05 \u661f\u671f\u4e94","price":"49.69","rise":"0.39%","time":"04\/05","volumn":"1.15\u4e07"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"50.18","rise":"1.38%","time":"04\/08","volumn":"9423.00"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"50.21","rise":"1.44%","time":"04\/09","volumn":"9622.00"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"49.07","rise":"-0.86%","time":"04\/10","volumn":"2.52\u4e07"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"48.66","rise":"-1.69%","time":"04\/11","volumn":"1.29\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"48.03","rise":"-2.96%","time":"04\/12","volumn":"1.13\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"47.71","rise":"-3.61%","time":"04\/15","volumn":"1.14\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"47.00","rise":"-5.04%","time":"04\/16","volumn":"1.76\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"47.05","rise":"-4.94%","time":"04\/17","volumn":"1.10\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"47.22","rise":"-4.60%","time":"04\/18","volumn":"1.12\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"47.57","rise":"-3.89%","time":"04\/19","volumn":"3.54\u4e07"}],"points":"20"},"open":"47.77","priceChangeRatio":"0.21%","provider":"\u4e5d\u65b9\u667a\u6295","showurl":"9fzt.com","status":"2","stockName":"\u52a0\u62ff\u5927\u5e1d\u56fd\u5546\u4e1a\u94f6\u884c","timeChart":{"cx":{"o":["22:30","23:00","00:30","02:00","05:00"]},"cy":{"o":["47.80","47.71","47.61","47.52","47.43"]},"cyrate":{"o":["0.48%","0.29%","0.09%","-0.10%","-0.29%"]},"p":[{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"47.77","rise":"0.42%","time":"21:31","volumn":"112.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"47.70","rise":"0.27%","time":"21:32","volumn":"130.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"47.70","rise":"0.27%","time":"21:33","volumn":"138.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"47.66","rise":"0.19%","time":"21:34","volumn":"146.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"47.60","rise":"0.06%","time":"21:35","volumn":"151.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"47.58","rise":"0.02%","time":"21:36","volumn":"171.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"47.58","rise":"0.02%","time":"21:37","volumn":"181.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"47.58","rise":"0.02%","time":"21:38","volumn":"194.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"47.57","rise":"0.00%","time":"21:39","volumn":"223.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"47.58","rise":"0.02%","time":"21:40","volumn":"258.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"47.58","rise":"0.02%","time":"21:41","volumn":"259.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"47.55","rise":"-0.04%","time":"21:42","volumn":"266.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"47.55","rise":"-0.04%","time":"21:43","volumn":"273.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"47.59","rise":"0.04%","time":"21:44","volumn":"294.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"47.59","rise":"0.04%","time":"21:45","volumn":"315.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"47.59","rise":"0.04%","time":"21:46","volumn":"320.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"47.60","rise":"0.06%","time":"21:47","volumn":"340.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"47.60","rise":"0.06%","time":"21:48","volumn":"341.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"47.60","rise":"0.07%","time":"21:49","volumn":"356.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"47.60","rise":"0.07%","time":"21:50","volumn":"366.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"47.64","rise":"0.15%","time":"21:51","volumn":"404.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"47.64","rise":"0.15%","time":"21:52","volumn":"404.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"47.66","rise":"0.18%","time":"21:53","volumn":"422.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"47.63","rise":"0.13%","time":"21:54","volumn":"444.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"47.62","rise":"0.09%","time":"21:55","volumn":"453.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"47.63","rise":"0.13%","time":"21:56","volumn":"490.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"47.63","rise":"0.13%","time":"21:57","volumn":"498.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"47.62","rise":"0.09%","time":"21:58","volumn":"517.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"47.57","rise":"0.00%","time":"21:59","volumn":"557.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"47.60","rise":"0.07%","time":"22:00","volumn":"565.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"47.60","rise":"0.07%","time":"22:01","volumn":"583.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"47.60","rise":"0.07%","time":"22:02","volumn":"596.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"47.60","rise":"0.07%","time":"22:03","volumn":"601.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"47.60","rise":"0.07%","time":"22:04","volumn":"608.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"47.69","rise":"0.24%","time":"22:05","volumn":"614.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"47.69","rise":"0.25%","time":"22:06","volumn":"632.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"47.66","rise":"0.19%","time":"22:07","volumn":"642.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"47.66","rise":"0.20%","time":"22:08","volumn":"655.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"47.66","rise":"0.18%","time":"22:09","volumn":"664.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"47.69","rise":"0.24%","time":"22:10","volumn":"682.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"47.72","rise":"0.32%","time":"22:11","volumn":"690.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"47.75","rise":"0.38%","time":"22:12","volumn":"702.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"47.75","rise":"0.38%","time":"22:13","volumn":"708.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"47.73","rise":"0.34%","time":"22:14","volumn":"728.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"47.70","rise":"0.28%","time":"22:15","volumn":"749.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"47.72","rise":"0.32%","time":"22:16","volumn":"776.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"47.73","rise":"0.34%","time":"22:17","volumn":"802.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"47.74","rise":"0.37%","time":"22:18","volumn":"819.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"47.72","rise":"0.32%","time":"22:19","volumn":"835.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"47.70","rise":"0.28%","time":"22:20","volumn":"845.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"47.71","rise":"0.29%","time":"22:21","volumn":"855.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"47.69","rise":"0.24%","time":"22:22","volumn":"893.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"47.67","rise":"0.22%","time":"22:23","volumn":"903.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"47.69","rise":"0.24%","time":"22:24","volumn":"909.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"47.69","rise":"0.24%","time":"22:25","volumn":"914.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"47.70","rise":"0.27%","time":"22:26","volumn":"956.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"47.71","rise":"0.29%","time":"22:27","volumn":"963.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"47.71","rise":"0.29%","time":"22:28","volumn":"977.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"47.70","rise":"0.27%","time":"22:29","volumn":"1014.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"47.69","rise":"0.25%","time":"22:30","volumn":"1037.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"47.69","rise":"0.25%","time":"22:31","volumn":"1096.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"47.67","rise":"0.22%","time":"22:32","volumn":"1108.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"47.66","rise":"0.18%","time":"22:33","volumn":"1140.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"47.66","rise":"0.18%","time":"22:34","volumn":"1140.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"47.66","rise":"0.18%","time":"22:35","volumn":"1190.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"47.68","rise":"0.23%","time":"22:36","volumn":"1200.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"47.69","rise":"0.24%","time":"22:37","volumn":"1216.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"47.68","rise":"0.23%","time":"22:38","volumn":"1241.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"47.70","rise":"0.26%","time":"22:39","volumn":"1262.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"47.70","rise":"0.26%","time":"22:40","volumn":"1263.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"47.65","rise":"0.18%","time":"22:41","volumn":"1316.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"47.66","rise":"0.18%","time":"22:42","volumn":"1327.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"47.66","rise":"0.18%","time":"22:43","volumn":"1338.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"47.66","rise":"0.18%","time":"22:44","volumn":"1347.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"47.63","rise":"0.14%","time":"22:45","volumn":"1354.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"47.72","rise":"0.32%","time":"22:46","volumn":"1765.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"47.74","rise":"0.36%","time":"22:47","volumn":"1910.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"47.77","rise":"0.41%","time":"22:48","volumn":"1947.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"47.76","rise":"0.39%","time":"22:49","volumn":"1996.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"47.75","rise":"0.38%","time":"22:50","volumn":"2053.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"47.71","rise":"0.29%","time":"22:51","volumn":"2067.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"47.73","rise":"0.33%","time":"22:52","volumn":"2078.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"47.70","rise":"0.28%","time":"22:53","volumn":"2085.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"47.70","rise":"0.26%","time":"22:54","volumn":"2129.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"47.67","rise":"0.21%","time":"22:55","volumn":"2172.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"47.66","rise":"0.18%","time":"22:56","volumn":"2181.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"47.62","rise":"0.12%","time":"22:57","volumn":"2199.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"47.63","rise":"0.13%","time":"22:58","volumn":"2227.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"47.63","rise":"0.13%","time":"22:59","volumn":"2239.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"47.59","rise":"0.05%","time":"23:00","volumn":"2246.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"47.59","rise":"0.05%","time":"23:01","volumn":"2255.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"47.59","rise":"0.03%","time":"23:02","volumn":"2263.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"47.58","rise":"0.02%","time":"23:03","volumn":"2284.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"47.58","rise":"0.01%","time":"23:04","volumn":"2301.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"47.58","rise":"0.01%","time":"23:05","volumn":"2315.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"47.58","rise":"0.02%","time":"23:06","volumn":"2330.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"47.58","rise":"0.02%","time":"23:07","volumn":"2361.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"47.58","rise":"0.02%","time":"23:08","volumn":"2369.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"47.52","rise":"-0.09%","time":"23:09","volumn":"2418.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"47.49","rise":"-0.17%","time":"23:10","volumn":"2440.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"47.49","rise":"-0.17%","time":"23:11","volumn":"2471.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"47.48","rise":"-0.18%","time":"23:12","volumn":"2480.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"47.51","rise":"-0.14%","time":"23:13","volumn":"2502.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"47.51","rise":"-0.13%","time":"23:14","volumn":"2520.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"47.52","rise":"-0.12%","time":"23:15","volumn":"2545.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"47.52","rise":"-0.12%","time":"23:16","volumn":"2556.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"47.48","rise":"-0.20%","time":"23:17","volumn":"2586.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"47.49","rise":"-0.16%","time":"23:18","volumn":"2595.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"47.49","rise":"-0.16%","time":"23:19","volumn":"2622.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"47.47","rise":"-0.22%","time":"23:20","volumn":"2632.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"47.48","rise":"-0.18%","time":"23:21","volumn":"2656.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"47.51","rise":"-0.14%","time":"23:22","volumn":"2681.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"47.50","rise":"-0.15%","time":"23:23","volumn":"2705.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"47.50","rise":"-0.15%","time":"23:24","volumn":"2710.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"47.51","rise":"-0.14%","time":"23:25","volumn":"2730.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"47.52","rise":"-0.11%","time":"23:26","volumn":"2734.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"47.51","rise":"-0.13%","time":"23:27","volumn":"2753.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"47.51","rise":"-0.14%","time":"23:28","volumn":"2772.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"47.50","rise":"-0.15%","time":"23:29","volumn":"2777.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"47.49","rise":"-0.16%","time":"23:30","volumn":"2801.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"47.50","rise":"-0.15%","time":"23:31","volumn":"2840.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"47.51","rise":"-0.13%","time":"23:32","volumn":"2896.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"47.49","rise":"-0.16%","time":"23:33","volumn":"2903.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"47.48","rise":"-0.18%","time":"23:34","volumn":"2921.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"47.49","rise":"-0.16%","time":"23:35","volumn":"2954.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"47.49","rise":"-0.16%","time":"23:36","volumn":"2961.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"47.49","rise":"-0.16%","time":"23:37","volumn":"2969.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"47.50","rise":"-0.15%","time":"23:38","volumn":"3008.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"47.50","rise":"-0.15%","time":"23:39","volumn":"3008.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"47.50","rise":"-0.15%","time":"23:40","volumn":"3042.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"47.45","rise":"-0.24%","time":"23:41","volumn":"3058.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"47.47","rise":"-0.22%","time":"23:42","volumn":"3126.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"47.44","rise":"-0.28%","time":"23:43","volumn":"3165.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"47.43","rise":"-0.29%","time":"23:44","volumn":"3182.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"47.44","rise":"-0.27%","time":"23:45","volumn":"3191.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"47.44","rise":"-0.28%","time":"23:46","volumn":"3206.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"47.46","rise":"-0.23%","time":"23:47","volumn":"3216.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"47.46","rise":"-0.23%","time":"23:48","volumn":"3232.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"47.46","rise":"-0.24%","time":"23:49","volumn":"3258.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"47.46","rise":"-0.23%","time":"23:50","volumn":"3282.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"47.47","rise":"-0.21%","time":"23:51","volumn":"3304.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"47.48","rise":"-0.20%","time":"23:52","volumn":"3312.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"47.48","rise":"-0.18%","time":"23:53","volumn":"3320.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"47.48","rise":"-0.18%","time":"23:54","volumn":"3336.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"47.49","rise":"-0.17%","time":"23:55","volumn":"3341.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"47.49","rise":"-0.17%","time":"23:56","volumn":"3403.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"47.49","rise":"-0.17%","time":"23:57","volumn":"3422.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"47.49","rise":"-0.17%","time":"23:58","volumn":"3426.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"47.49","rise":"-0.16%","time":"23:59","volumn":"3440.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"47.51","rise":"-0.14%","time":"00:00","volumn":"3450.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"47.51","rise":"-0.13%","time":"00:01","volumn":"3544.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"47.49","rise":"-0.17%","time":"00:02","volumn":"3558.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"47.52","rise":"-0.11%","time":"00:03","volumn":"3602.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"47.51","rise":"-0.14%","time":"00:04","volumn":"3641.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"47.54","rise":"-0.07%","time":"00:05","volumn":"3684.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"47.53","rise":"-0.08%","time":"00:06","volumn":"3772.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"47.53","rise":"-0.08%","time":"00:07","volumn":"3888.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"47.53","rise":"-0.08%","time":"00:08","volumn":"3906.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"47.53","rise":"-0.07%","time":"00:09","volumn":"3952.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"47.53","rise":"-0.08%","time":"00:10","volumn":"4035.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"47.52","rise":"-0.09%","time":"00:11","volumn":"4070.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"47.51","rise":"-0.14%","time":"00:12","volumn":"4107.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"47.50","rise":"-0.15%","time":"00:13","volumn":"4110.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"47.50","rise":"-0.15%","time":"00:14","volumn":"4114.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"47.50","rise":"-0.15%","time":"00:15","volumn":"4192.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"47.52","rise":"-0.11%","time":"00:16","volumn":"4270.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"47.54","rise":"-0.06%","time":"00:17","volumn":"4311.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"47.55","rise":"-0.03%","time":"00:18","volumn":"4333.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"47.56","rise":"-0.02%","time":"00:19","volumn":"4352.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"47.58","rise":"0.02%","time":"00:20","volumn":"4369.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"47.55","rise":"-0.04%","time":"00:21","volumn":"4374.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"47.56","rise":"-0.02%","time":"00:22","volumn":"4383.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"47.56","rise":"-0.02%","time":"00:23","volumn":"4402.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"47.56","rise":"-0.02%","time":"00:24","volumn":"4405.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"47.56","rise":"-0.02%","time":"00:25","volumn":"4412.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"47.53","rise":"-0.07%","time":"00:26","volumn":"4537.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"47.53","rise":"-0.07%","time":"00:27","volumn":"4544.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"47.53","rise":"-0.07%","time":"00:28","volumn":"4635.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"47.53","rise":"-0.07%","time":"00:29","volumn":"4637.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"47.52","rise":"-0.11%","time":"00:30","volumn":"4646.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"47.52","rise":"-0.11%","time":"00:31","volumn":"4667.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"47.50","rise":"-0.15%","time":"00:32","volumn":"4689.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"47.50","rise":"-0.15%","time":"00:33","volumn":"4698.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"47.49","rise":"-0.17%","time":"00:34","volumn":"4712.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"47.49","rise":"-0.16%","time":"00:35","volumn":"4722.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"47.52","rise":"-0.11%","time":"00:36","volumn":"4766.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"47.51","rise":"-0.14%","time":"00:37","volumn":"4777.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"47.52","rise":"-0.12%","time":"00:38","volumn":"4793.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"47.52","rise":"-0.12%","time":"00:39","volumn":"4797.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"47.51","rise":"-0.14%","time":"00:40","volumn":"4803.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"47.50","rise":"-0.15%","time":"00:41","volumn":"4815.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"47.51","rise":"-0.13%","time":"00:42","volumn":"4846.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"47.51","rise":"-0.13%","time":"00:43","volumn":"4862.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"47.51","rise":"-0.13%","time":"00:44","volumn":"4875.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"47.53","rise":"-0.08%","time":"00:45","volumn":"4885.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"47.55","rise":"-0.05%","time":"00:46","volumn":"4918.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"47.55","rise":"-0.04%","time":"00:47","volumn":"4956.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"47.55","rise":"-0.03%","time":"00:48","volumn":"5257.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"47.56","rise":"-0.01%","time":"00:49","volumn":"5286.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"47.55","rise":"-0.03%","time":"00:50","volumn":"5315.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"47.55","rise":"-0.03%","time":"00:51","volumn":"5325.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"47.55","rise":"-0.03%","time":"00:52","volumn":"5338.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"47.58","rise":"0.02%","time":"00:53","volumn":"5346.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"47.56","rise":"-0.02%","time":"00:54","volumn":"5360.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"47.57","rise":"0.00%","time":"00:55","volumn":"5379.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"47.58","rise":"0.02%","time":"00:56","volumn":"5391.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"47.58","rise":"0.02%","time":"00:57","volumn":"5406.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"47.59","rise":"0.04%","time":"00:58","volumn":"5428.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"47.61","rise":"0.08%","time":"00:59","volumn":"5443.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"47.61","rise":"0.08%","time":"01:00","volumn":"5452.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"47.63","rise":"0.13%","time":"01:01","volumn":"5469.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"47.60","rise":"0.06%","time":"01:02","volumn":"5550.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"47.58","rise":"0.02%","time":"01:03","volumn":"5597.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"47.59","rise":"0.04%","time":"01:04","volumn":"5620.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"47.59","rise":"0.04%","time":"01:05","volumn":"5646.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"47.60","rise":"0.06%","time":"01:06","volumn":"5743.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"47.59","rise":"0.05%","time":"01:07","volumn":"5950.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"47.60","rise":"0.07%","time":"01:08","volumn":"6056.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"47.61","rise":"0.08%","time":"01:09","volumn":"6083.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"47.60","rise":"0.06%","time":"01:10","volumn":"6108.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"47.61","rise":"0.08%","time":"01:11","volumn":"6127.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"47.63","rise":"0.13%","time":"01:12","volumn":"6154.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"47.65","rise":"0.16%","time":"01:13","volumn":"6171.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"47.65","rise":"0.16%","time":"01:14","volumn":"6191.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"47.62","rise":"0.12%","time":"01:15","volumn":"6201.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"47.62","rise":"0.12%","time":"01:16","volumn":"6239.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"47.61","rise":"0.08%","time":"01:17","volumn":"6254.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"47.59","rise":"0.05%","time":"01:18","volumn":"6270.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"47.60","rise":"0.06%","time":"01:19","volumn":"6275.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"47.60","rise":"0.06%","time":"01:20","volumn":"6319.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"47.60","rise":"0.07%","time":"01:21","volumn":"6337.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"47.59","rise":"0.05%","time":"01:22","volumn":"6349.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"47.62","rise":"0.09%","time":"01:23","volumn":"6383.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"47.61","rise":"0.08%","time":"01:24","volumn":"6386.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"47.60","rise":"0.06%","time":"01:25","volumn":"6399.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"47.63","rise":"0.13%","time":"01:26","volumn":"6415.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"47.65","rise":"0.17%","time":"01:27","volumn":"6442.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"47.65","rise":"0.16%","time":"01:28","volumn":"6464.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"47.64","rise":"0.15%","time":"01:29","volumn":"6481.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"47.66","rise":"0.19%","time":"01:30","volumn":"6488.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"47.66","rise":"0.20%","time":"01:31","volumn":"6504.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"47.69","rise":"0.25%","time":"01:32","volumn":"6513.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"47.68","rise":"0.23%","time":"01:33","volumn":"6521.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"47.67","rise":"0.22%","time":"01:34","volumn":"6544.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"47.67","rise":"0.22%","time":"01:35","volumn":"6553.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"47.67","rise":"0.21%","time":"01:36","volumn":"6631.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"47.67","rise":"0.21%","time":"01:37","volumn":"6646.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"47.67","rise":"0.21%","time":"01:38","volumn":"6655.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"47.67","rise":"0.21%","time":"01:39","volumn":"6669.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"47.69","rise":"0.25%","time":"01:40","volumn":"6689.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"47.68","rise":"0.23%","time":"01:41","volumn":"6716.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"47.68","rise":"0.23%","time":"01:42","volumn":"6724.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"47.68","rise":"0.23%","time":"01:43","volumn":"6745.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"47.68","rise":"0.23%","time":"01:44","volumn":"6746.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"47.68","rise":"0.23%","time":"01:45","volumn":"6749.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"47.71","rise":"0.29%","time":"01:46","volumn":"6775.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"47.71","rise":"0.29%","time":"01:47","volumn":"6779.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"47.71","rise":"0.29%","time":"01:48","volumn":"6789.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"47.71","rise":"0.29%","time":"01:49","volumn":"6804.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"47.75","rise":"0.38%","time":"01:50","volumn":"6826.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"47.74","rise":"0.37%","time":"01:51","volumn":"6834.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"47.78","rise":"0.44%","time":"01:52","volumn":"6908.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"47.79","rise":"0.46%","time":"01:53","volumn":"7065.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"47.80","rise":"0.48%","time":"01:54","volumn":"7124.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"47.80","rise":"0.48%","time":"01:55","volumn":"7134.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"47.78","rise":"0.44%","time":"01:56","volumn":"7180.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"47.74","rise":"0.37%","time":"01:57","volumn":"7186.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"47.74","rise":"0.37%","time":"01:58","volumn":"7204.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"47.74","rise":"0.37%","time":"01:59","volumn":"7212.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"47.73","rise":"0.35%","time":"02:00","volumn":"7220.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"47.73","rise":"0.35%","time":"02:01","volumn":"7230.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"47.74","rise":"0.36%","time":"02:02","volumn":"7269.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"47.74","rise":"0.36%","time":"02:03","volumn":"7289.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"47.75","rise":"0.38%","time":"02:04","volumn":"7305.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"47.75","rise":"0.38%","time":"02:05","volumn":"7347.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"47.75","rise":"0.38%","time":"02:06","volumn":"7438.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"47.74","rise":"0.37%","time":"02:07","volumn":"7450.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"47.75","rise":"0.38%","time":"02:08","volumn":"7454.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"47.73","rise":"0.35%","time":"02:09","volumn":"7467.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"47.73","rise":"0.33%","time":"02:10","volumn":"7483.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"47.72","rise":"0.32%","time":"02:11","volumn":"7491.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"47.72","rise":"0.32%","time":"02:12","volumn":"7496.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"47.72","rise":"0.32%","time":"02:13","volumn":"7501.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"47.70","rise":"0.27%","time":"02:14","volumn":"7511.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"47.69","rise":"0.25%","time":"02:15","volumn":"7530.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"47.70","rise":"0.26%","time":"02:16","volumn":"7540.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"47.71","rise":"0.29%","time":"02:17","volumn":"7599.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"47.73","rise":"0.33%","time":"02:18","volumn":"7623.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"47.71","rise":"0.29%","time":"02:19","volumn":"7626.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"47.70","rise":"0.27%","time":"02:20","volumn":"7639.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"47.68","rise":"0.23%","time":"02:21","volumn":"7657.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"47.72","rise":"0.32%","time":"02:22","volumn":"7810.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"47.73","rise":"0.33%","time":"02:23","volumn":"7976.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"47.73","rise":"0.35%","time":"02:24","volumn":"8043.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"47.74","rise":"0.36%","time":"02:25","volumn":"8068.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"47.73","rise":"0.34%","time":"02:26","volumn":"8116.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"47.70","rise":"0.28%","time":"02:27","volumn":"8150.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"47.71","rise":"0.29%","time":"02:28","volumn":"8166.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"47.70","rise":"0.27%","time":"02:29","volumn":"8193.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"47.70","rise":"0.27%","time":"02:30","volumn":"8244.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"47.70","rise":"0.28%","time":"02:31","volumn":"8260.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"47.72","rise":"0.32%","time":"02:32","volumn":"8306.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"47.73","rise":"0.34%","time":"02:33","volumn":"8320.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"47.73","rise":"0.34%","time":"02:34","volumn":"8321.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"47.72","rise":"0.32%","time":"02:35","volumn":"8367.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"47.71","rise":"0.29%","time":"02:36","volumn":"8379.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"47.72","rise":"0.30%","time":"02:37","volumn":"8451.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"47.73","rise":"0.34%","time":"02:38","volumn":"8470.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"47.73","rise":"0.35%","time":"02:39","volumn":"8479.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"47.72","rise":"0.32%","time":"02:40","volumn":"8769.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"47.73","rise":"0.34%","time":"02:41","volumn":"8821.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"47.73","rise":"0.34%","time":"02:42","volumn":"8862.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"47.72","rise":"0.32%","time":"02:43","volumn":"8909.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"47.71","rise":"0.29%","time":"02:44","volumn":"8924.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"47.72","rise":"0.32%","time":"02:45","volumn":"8941.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"47.70","rise":"0.28%","time":"02:46","volumn":"8955.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"47.69","rise":"0.25%","time":"02:47","volumn":"8998.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"47.69","rise":"0.25%","time":"02:48","volumn":"9020.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"47.68","rise":"0.23%","time":"02:49","volumn":"9040.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"47.68","rise":"0.23%","time":"02:50","volumn":"9056.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"47.68","rise":"0.23%","time":"02:51","volumn":"9070.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"47.67","rise":"0.22%","time":"02:52","volumn":"9090.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"47.65","rise":"0.17%","time":"02:53","volumn":"9110.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"47.65","rise":"0.17%","time":"02:54","volumn":"9167.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"47.69","rise":"0.25%","time":"02:55","volumn":"9195.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"47.69","rise":"0.25%","time":"02:56","volumn":"9234.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"47.72","rise":"0.30%","time":"02:57","volumn":"9253.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"47.72","rise":"0.30%","time":"02:58","volumn":"9254.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"47.70","rise":"0.28%","time":"02:59","volumn":"9264.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"47.72","rise":"0.30%","time":"03:00","volumn":"9279.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"47.70","rise":"0.26%","time":"03:01","volumn":"9311.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"47.70","rise":"0.27%","time":"03:02","volumn":"9324.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"47.68","rise":"0.23%","time":"03:03","volumn":"9333.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"47.68","rise":"0.23%","time":"03:04","volumn":"9348.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"47.68","rise":"0.23%","time":"03:05","volumn":"9402.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"47.69","rise":"0.25%","time":"03:06","volumn":"9419.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"47.70","rise":"0.27%","time":"03:07","volumn":"9458.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"47.70","rise":"0.27%","time":"03:08","volumn":"9470.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"47.70","rise":"0.26%","time":"03:09","volumn":"9480.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"47.70","rise":"0.26%","time":"03:10","volumn":"9490.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"47.70","rise":"0.27%","time":"03:11","volumn":"9511.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"47.70","rise":"0.26%","time":"03:12","volumn":"9580.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"47.70","rise":"0.28%","time":"03:13","volumn":"9604.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"47.70","rise":"0.27%","time":"03:14","volumn":"9626.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"47.70","rise":"0.27%","time":"03:15","volumn":"9690.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"47.69","rise":"0.24%","time":"03:16","volumn":"9699.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"47.67","rise":"0.22%","time":"03:17","volumn":"9703.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"47.66","rise":"0.20%","time":"03:18","volumn":"9706.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"47.67","rise":"0.21%","time":"03:19","volumn":"9715.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"47.67","rise":"0.21%","time":"03:20","volumn":"9756.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"47.64","rise":"0.15%","time":"03:21","volumn":"9777.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"47.66","rise":"0.19%","time":"03:22","volumn":"9851.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"47.66","rise":"0.19%","time":"03:23","volumn":"9869.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"47.66","rise":"0.19%","time":"03:24","volumn":"9895.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"47.62","rise":"0.12%","time":"03:25","volumn":"9910.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"47.62","rise":"0.12%","time":"03:26","volumn":"9924.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"47.62","rise":"0.12%","time":"03:27","volumn":"9928.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"47.63","rise":"0.14%","time":"03:28","volumn":"9942.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"47.63","rise":"0.14%","time":"03:29","volumn":"9958.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"47.63","rise":"0.13%","time":"03:30","volumn":"9973.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"47.63","rise":"0.13%","time":"03:31","volumn":"1.00\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"47.61","rise":"0.08%","time":"03:32","volumn":"1.00\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"47.61","rise":"0.08%","time":"03:33","volumn":"1.00\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"47.59","rise":"0.05%","time":"03:34","volumn":"1.01\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"47.59","rise":"0.03%","time":"03:35","volumn":"1.01\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"47.58","rise":"0.01%","time":"03:36","volumn":"1.02\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"47.59","rise":"0.03%","time":"03:37","volumn":"1.02\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"47.61","rise":"0.08%","time":"03:38","volumn":"1.02\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"47.65","rise":"0.16%","time":"03:39","volumn":"1.03\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"47.62","rise":"0.12%","time":"03:40","volumn":"1.04\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"47.59","rise":"0.04%","time":"03:41","volumn":"1.04\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"47.60","rise":"0.06%","time":"03:42","volumn":"1.04\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"47.60","rise":"0.06%","time":"03:43","volumn":"1.04\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"47.62","rise":"0.09%","time":"03:44","volumn":"1.05\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"47.63","rise":"0.13%","time":"03:45","volumn":"1.05\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"47.63","rise":"0.13%","time":"03:46","volumn":"1.06\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"47.65","rise":"0.16%","time":"03:47","volumn":"1.06\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"47.65","rise":"0.16%","time":"03:48","volumn":"1.07\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"47.66","rise":"0.19%","time":"03:49","volumn":"1.07\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"47.70","rise":"0.26%","time":"03:50","volumn":"1.08\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"47.65","rise":"0.17%","time":"03:51","volumn":"1.09\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"47.65","rise":"0.16%","time":"03:52","volumn":"1.10\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"47.67","rise":"0.21%","time":"03:53","volumn":"1.11\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"47.66","rise":"0.18%","time":"03:54","volumn":"1.13\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"47.69","rise":"0.25%","time":"03:55","volumn":"1.14\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"47.67","rise":"0.21%","time":"03:56","volumn":"1.18\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"47.68","rise":"0.23%","time":"03:57","volumn":"1.21\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"47.67","rise":"0.21%","time":"03:58","volumn":"1.23\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"47.65","rise":"0.16%","time":"03:59","volumn":"1.25\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"47.67","rise":"0.21%","time":"04:00","volumn":"1.39\u4e07"}],"points":"330"},"timeZone":"\u5317\u4eac\u65f6\u95f4","title":"\u52a0\u62ff\u5927\u5e1d\u56fd\u5546\u4e1a\u94f6\u884c[CM]\u7f8e\u80a1_\u4e5d\u65b9\u667a\u6295","url":"https:\/\/gmg.9fzt.com\/index\/NYSE_CM.html?from=360search","urlWap":"https:\/\/gmg.9fzt.com\/wap\/NYSE\/CM.html?from=360search","volume":"138.96\u4e07","yearlyTendency":{"cx":{"o":["2023\/05\/08","2024\/04\/19"]},"cy":{"o":["50.72","46.39","42.06","37.73","33.40"]},"cyrate":{"o":["30.05%","18.95%","7.85%","-3.25%","-14.35%"]},"p":[{"date":"2023\/05\/08 \u661f\u671f\u4e00","price":"39.00","rise":"0","time":"05\/08","volumn":"8242.00"},{"date":"2023\/05\/09 \u661f\u671f\u4e8c","price":"38.62","rise":"-0.97%","time":"05\/09","volumn":"9401.00"},{"date":"2023\/05\/10 \u661f\u671f\u4e09","price":"38.98","rise":"-0.05%","time":"05\/10","volumn":"8500.00"},{"date":"2023\/05\/11 \u661f\u671f\u56db","price":"39.05","rise":"0.13%","time":"05\/11","volumn":"7141.00"},{"date":"2023\/05\/12 \u661f\u671f\u4e94","price":"39.04","rise":"0.10%","time":"05\/12","volumn":"7387.00"},{"date":"2023\/05\/15 \u661f\u671f\u4e00","price":"39.79","rise":"2.03%","time":"05\/15","volumn":"7663.00"},{"date":"2023\/05\/16 \u661f\u671f\u4e8c","price":"38.99","rise":"-0.03%","time":"05\/16","volumn":"8291.00"},{"date":"2023\/05\/17 \u661f\u671f\u4e09","price":"39.61","rise":"1.56%","time":"05\/17","volumn":"1.25\u4e07"},{"date":"2023\/05\/18 \u661f\u671f\u56db","price":"39.34","rise":"0.87%","time":"05\/18","volumn":"7112.00"},{"date":"2023\/05\/19 \u661f\u671f\u4e94","price":"38.96","rise":"-0.10%","time":"05\/19","volumn":"7427.00"},{"date":"2023\/05\/22 \u661f\u671f\u4e00","price":"39.30","rise":"0.77%","time":"05\/22","volumn":"5042.00"},{"date":"2023\/05\/23 \u661f\u671f\u4e8c","price":"38.99","rise":"-0.03%","time":"05\/23","volumn":"8433.00"},{"date":"2023\/05\/24 \u661f\u671f\u4e09","price":"38.33","rise":"-1.72%","time":"05\/24","volumn":"1.08\u4e07"},{"date":"2023\/05\/25 \u661f\u671f\u56db","price":"39.05","rise":"0.13%","time":"05\/25","volumn":"2.12\u4e07"},{"date":"2023\/05\/26 \u661f\u671f\u4e94","price":"39.67","rise":"1.72%","time":"05\/26","volumn":"6773.00"},{"date":"2023\/05\/30 \u661f\u671f\u4e8c","price":"39.35","rise":"0.90%","time":"05\/30","volumn":"7957.00"},{"date":"2023\/05\/31 \u661f\u671f\u4e09","price":"38.60","rise":"-1.03%","time":"05\/31","volumn":"1.10\u4e07"},{"date":"2023\/06\/01 \u661f\u671f\u56db","price":"38.59","rise":"-1.05%","time":"06\/01","volumn":"1.46\u4e07"},{"date":"2023\/06\/02 \u661f\u671f\u4e94","price":"40.12","rise":"2.87%","time":"06\/02","volumn":"1.24\u4e07"},{"date":"2023\/06\/05 \u661f\u671f\u4e00","price":"39.33","rise":"0.85%","time":"06\/05","volumn":"1.50\u4e07"},{"date":"2023\/06\/06 \u661f\u671f\u4e8c","price":"40.22","rise":"3.13%","time":"06\/06","volumn":"9365.00"},{"date":"2023\/06\/07 \u661f\u671f\u4e09","price":"40.31","rise":"3.36%","time":"06\/07","volumn":"6578.00"},{"date":"2023\/06\/08 \u661f\u671f\u56db","price":"40.33","rise":"3.41%","time":"06\/08","volumn":"5802.00"},{"date":"2023\/06\/09 \u661f\u671f\u4e94","price":"40.16","rise":"2.97%","time":"06\/09","volumn":"5184.00"},{"date":"2023\/06\/12 \u661f\u671f\u4e00","price":"40.05","rise":"2.69%","time":"06\/12","volumn":"5530.00"},{"date":"2023\/06\/13 \u661f\u671f\u4e8c","price":"40.41","rise":"3.62%","time":"06\/13","volumn":"6285.00"},{"date":"2023\/06\/14 \u661f\u671f\u4e09","price":"40.63","rise":"4.18%","time":"06\/14","volumn":"2.28\u4e07"},{"date":"2023\/06\/15 \u661f\u671f\u56db","price":"41.28","rise":"5.85%","time":"06\/15","volumn":"1.56\u4e07"},{"date":"2023\/06\/16 \u661f\u671f\u4e94","price":"41.54","rise":"6.51%","time":"06\/16","volumn":"2.96\u4e07"},{"date":"2023\/06\/20 \u661f\u671f\u4e8c","price":"40.55","rise":"3.97%","time":"06\/20","volumn":"1.72\u4e07"},{"date":"2023\/06\/21 \u661f\u671f\u4e09","price":"40.37","rise":"3.51%","time":"06\/21","volumn":"7802.00"},{"date":"2023\/06\/22 \u661f\u671f\u56db","price":"39.84","rise":"2.15%","time":"06\/22","volumn":"8984.00"},{"date":"2023\/06\/23 \u661f\u671f\u4e94","price":"39.26","rise":"0.67%","time":"06\/23","volumn":"7.21\u4e07"},{"date":"2023\/06\/26 \u661f\u671f\u4e00","price":"40.21","rise":"3.10%","time":"06\/26","volumn":"1.38\u4e07"},{"date":"2023\/06\/27 \u661f\u671f\u4e8c","price":"40.39","rise":"3.56%","time":"06\/27","volumn":"1.47\u4e07"},{"date":"2023\/06\/28 \u661f\u671f\u4e09","price":"40.30","rise":"3.33%","time":"06\/28","volumn":"1.05\u4e07"},{"date":"2023\/06\/29 \u661f\u671f\u56db","price":"40.53","rise":"3.92%","time":"06\/29","volumn":"8371.00"},{"date":"2023\/06\/30 \u661f\u671f\u4e94","price":"40.71","rise":"4.38%","time":"06\/30","volumn":"8286.00"},{"date":"2023\/07\/03 \u661f\u671f\u4e00","price":"41.01","rise":"5.15%","time":"07\/03","volumn":"2525.00"},{"date":"2023\/07\/05 \u661f\u671f\u4e09","price":"40.51","rise":"3.87%","time":"07\/05","volumn":"1.35\u4e07"},{"date":"2023\/07\/06 \u661f\u671f\u56db","price":"39.87","rise":"2.22%","time":"07\/06","volumn":"1.59\u4e07"},{"date":"2023\/07\/07 \u661f\u671f\u4e94","price":"40.05","rise":"2.69%","time":"07\/07","volumn":"1.25\u4e07"},{"date":"2023\/07\/10 \u661f\u671f\u4e00","price":"39.92","rise":"2.35%","time":"07\/10","volumn":"7197.00"},{"date":"2023\/07\/11 \u661f\u671f\u4e8c","price":"40.06","rise":"2.71%","time":"07\/11","volumn":"5402.00"},{"date":"2023\/07\/12 \u661f\u671f\u4e09","price":"40.30","rise":"3.33%","time":"07\/12","volumn":"1.46\u4e07"},{"date":"2023\/07\/13 \u661f\u671f\u56db","price":"41.34","rise":"5.99%","time":"07\/13","volumn":"1.17\u4e07"},{"date":"2023\/07\/14 \u661f\u671f\u4e94","price":"40.87","rise":"4.79%","time":"07\/14","volumn":"1.70\u4e07"},{"date":"2023\/07\/17 \u661f\u671f\u4e00","price":"41.28","rise":"5.84%","time":"07\/17","volumn":"2.38\u4e07"},{"date":"2023\/07\/18 \u661f\u671f\u4e8c","price":"41.90","rise":"7.43%","time":"07\/18","volumn":"1.72\u4e07"},{"date":"2023\/07\/19 \u661f\u671f\u4e09","price":"41.99","rise":"7.66%","time":"07\/19","volumn":"9191.00"},{"date":"2023\/07\/20 \u661f\u671f\u56db","price":"42.00","rise":"7.69%","time":"07\/20","volumn":"7237.00"},{"date":"2023\/07\/21 \u661f\u671f\u4e94","price":"41.84","rise":"7.28%","time":"07\/21","volumn":"5873.00"},{"date":"2023\/07\/24 \u661f\u671f\u4e00","price":"42.12","rise":"7.99%","time":"07\/24","volumn":"8594.00"},{"date":"2023\/07\/25 \u661f\u671f\u4e8c","price":"41.62","rise":"6.71%","time":"07\/25","volumn":"1.36\u4e07"},{"date":"2023\/07\/26 \u661f\u671f\u4e09","price":"41.67","rise":"6.84%","time":"07\/26","volumn":"7136.00"},{"date":"2023\/07\/27 \u661f\u671f\u56db","price":"41.50","rise":"6.40%","time":"07\/27","volumn":"8178.00"},{"date":"2023\/07\/28 \u661f\u671f\u4e94","price":"41.79","rise":"7.15%","time":"07\/28","volumn":"5222.00"},{"date":"2023\/07\/31 \u661f\u671f\u4e00","price":"42.10","rise":"7.94%","time":"07\/31","volumn":"5476.00"},{"date":"2023\/08\/01 \u661f\u671f\u4e8c","price":"41.13","rise":"5.46%","time":"08\/01","volumn":"1.50\u4e07"},{"date":"2023\/08\/02 \u661f\u671f\u4e09","price":"40.59","rise":"4.07%","time":"08\/02","volumn":"1.16\u4e07"},{"date":"2023\/08\/03 \u661f\u671f\u56db","price":"40.35","rise":"3.46%","time":"08\/03","volumn":"5488.00"},{"date":"2023\/08\/04 \u661f\u671f\u4e94","price":"40.58","rise":"4.04%","time":"08\/04","volumn":"1.11\u4e07"},{"date":"2023\/08\/07 \u661f\u671f\u4e00","price":"40.83","rise":"4.69%","time":"08\/07","volumn":"3640.00"},{"date":"2023\/08\/08 \u661f\u671f\u4e8c","price":"40.08","rise":"2.76%","time":"08\/08","volumn":"1.18\u4e07"},{"date":"2023\/08\/09 \u661f\u671f\u4e09","price":"39.61","rise":"1.56%","time":"08\/09","volumn":"8948.00"},{"date":"2023\/08\/10 \u661f\u671f\u56db","price":"39.71","rise":"1.81%","time":"08\/10","volumn":"1.26\u4e07"},{"date":"2023\/08\/11 \u661f\u671f\u4e94","price":"39.70","rise":"1.79%","time":"08\/11","volumn":"4991.00"},{"date":"2023\/08\/14 \u661f\u671f\u4e00","price":"39.37","rise":"0.94%","time":"08\/14","volumn":"8214.00"},{"date":"2023\/08\/15 \u661f\u671f\u4e8c","price":"38.16","rise":"-2.16%","time":"08\/15","volumn":"1.60\u4e07"},{"date":"2023\/08\/16 \u661f\u671f\u4e09","price":"38.09","rise":"-2.34%","time":"08\/16","volumn":"1.08\u4e07"},{"date":"2023\/08\/17 \u661f\u671f\u56db","price":"37.80","rise":"-3.08%","time":"08\/17","volumn":"1.47\u4e07"},{"date":"2023\/08\/18 \u661f\u671f\u4e94","price":"37.72","rise":"-3.29%","time":"08\/18","volumn":"1.60\u4e07"},{"date":"2023\/08\/21 \u661f\u671f\u4e00","price":"37.47","rise":"-3.93%","time":"08\/21","volumn":"9630.00"},{"date":"2023\/08\/22 \u661f\u671f\u4e8c","price":"37.26","rise":"-4.47%","time":"08\/22","volumn":"1.06\u4e07"},{"date":"2023\/08\/23 \u661f\u671f\u4e09","price":"37.62","rise":"-3.54%","time":"08\/23","volumn":"1.20\u4e07"},{"date":"2023\/08\/24 \u661f\u671f\u56db","price":"37.75","rise":"-3.21%","time":"08\/24","volumn":"1.36\u4e07"},{"date":"2023\/08\/25 \u661f\u671f\u4e94","price":"37.71","rise":"-3.31%","time":"08\/25","volumn":"1.68\u4e07"},{"date":"2023\/08\/28 \u661f\u671f\u4e00","price":"38.14","rise":"-2.21%","time":"08\/28","volumn":"8996.00"},{"date":"2023\/08\/29 \u661f\u671f\u4e8c","price":"38.79","rise":"-0.54%","time":"08\/29","volumn":"7627.00"},{"date":"2023\/08\/30 \u661f\u671f\u4e09","price":"38.91","rise":"-0.24%","time":"08\/30","volumn":"7949.00"},{"date":"2023\/08\/31 \u661f\u671f\u56db","price":"37.64","rise":"-3.49%","time":"08\/31","volumn":"3.19\u4e07"},{"date":"2023\/09\/01 \u661f\u671f\u4e94","price":"37.85","rise":"-2.95%","time":"09\/01","volumn":"2.06\u4e07"},{"date":"2023\/09\/05 \u661f\u671f\u4e8c","price":"37.73","rise":"-3.26%","time":"09\/05","volumn":"1.81\u4e07"},{"date":"2023\/09\/06 \u661f\u671f\u4e09","price":"37.46","rise":"-3.95%","time":"09\/06","volumn":"7346.00"},{"date":"2023\/09\/07 \u661f\u671f\u56db","price":"37.13","rise":"-4.80%","time":"09\/07","volumn":"9845.00"},{"date":"2023\/09\/08 \u661f\u671f\u4e94","price":"37.00","rise":"-5.13%","time":"09\/08","volumn":"9728.00"},{"date":"2023\/09\/11 \u661f\u671f\u4e00","price":"37.70","rise":"-3.34%","time":"09\/11","volumn":"8181.00"},{"date":"2023\/09\/12 \u661f\u671f\u4e8c","price":"37.94","rise":"-2.72%","time":"09\/12","volumn":"1.02\u4e07"},{"date":"2023\/09\/13 \u661f\u671f\u4e09","price":"38.30","rise":"-1.80%","time":"09\/13","volumn":"1.08\u4e07"},{"date":"2023\/09\/14 \u661f\u671f\u56db","price":"38.75","rise":"-0.65%","time":"09\/14","volumn":"9780.00"},{"date":"2023\/09\/15 \u661f\u671f\u4e94","price":"39.02","rise":"0.05%","time":"09\/15","volumn":"2.10\u4e07"},{"date":"2023\/09\/18 \u661f\u671f\u4e00","price":"38.96","rise":"-0.11%","time":"09\/18","volumn":"7556.00"},{"date":"2023\/09\/19 \u661f\u671f\u4e8c","price":"38.94","rise":"-0.16%","time":"09\/19","volumn":"7954.00"},{"date":"2023\/09\/20 \u661f\u671f\u4e09","price":"38.99","rise":"-0.03%","time":"09\/20","volumn":"6753.00"},{"date":"2023\/09\/21 \u661f\u671f\u56db","price":"38.41","rise":"-1.52%","time":"09\/21","volumn":"1.46\u4e07"},{"date":"2023\/09\/22 \u661f\u671f\u4e94","price":"38.11","rise":"-2.29%","time":"09\/22","volumn":"5.42\u4e07"},{"date":"2023\/09\/25 \u661f\u671f\u4e00","price":"38.19","rise":"-2.08%","time":"09\/25","volumn":"1.30\u4e07"},{"date":"2023\/09\/26 \u661f\u671f\u4e8c","price":"37.84","rise":"-2.98%","time":"09\/26","volumn":"4.83\u4e07"},{"date":"2023\/09\/27 \u661f\u671f\u4e09","price":"37.16","rise":"-4.71%","time":"09\/27","volumn":"1.67\u4e07"},{"date":"2023\/09\/28 \u661f\u671f\u56db","price":"37.75","rise":"-3.20%","time":"09\/28","volumn":"1.27\u4e07"},{"date":"2023\/09\/29 \u661f\u671f\u4e94","price":"37.28","rise":"-4.41%","time":"09\/29","volumn":"1.68\u4e07"},{"date":"2023\/10\/02 \u661f\u671f\u4e00","price":"36.31","rise":"-6.89%","time":"10\/02","volumn":"3.49\u4e07"},{"date":"2023\/10\/03 \u661f\u671f\u4e8c","price":"35.38","rise":"-9.28%","time":"10\/03","volumn":"1.75\u4e07"},{"date":"2023\/10\/04 \u661f\u671f\u4e09","price":"35.73","rise":"-8.38%","time":"10\/04","volumn":"1.30\u4e07"},{"date":"2023\/10\/05 \u661f\u671f\u56db","price":"35.97","rise":"-7.76%","time":"10\/05","volumn":"1.76\u4e07"},{"date":"2023\/10\/06 \u661f\u671f\u4e94","price":"36.04","rise":"-7.59%","time":"10\/06","volumn":"1.84\u4e07"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"36.10","rise":"-7.43%","time":"10\/09","volumn":"6929.00"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"36.74","rise":"-5.79%","time":"10\/10","volumn":"1.17\u4e07"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"36.84","rise":"-5.53%","time":"10\/11","volumn":"9793.00"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"36.31","rise":"-6.89%","time":"10\/12","volumn":"1.30\u4e07"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"36.03","rise":"-7.61%","time":"10\/13","volumn":"1.28\u4e07"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"36.78","rise":"-5.69%","time":"10\/16","volumn":"1.54\u4e07"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"36.90","rise":"-5.38%","time":"10\/17","volumn":"1.10\u4e07"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"35.80","rise":"-8.20%","time":"10\/18","volumn":"1.20\u4e07"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"35.35","rise":"-9.35%","time":"10\/19","volumn":"2.00\u4e07"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"34.15","rise":"-12.43%","time":"10\/20","volumn":"1.93\u4e07"},{"date":"2023\/10\/23 \u661f\u671f\u4e00","price":"34.29","rise":"-12.07%","time":"10\/23","volumn":"2.26\u4e07"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"33.79","rise":"-13.35%","time":"10\/24","volumn":"1.53\u4e07"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"33.61","rise":"-13.82%","time":"10\/25","volumn":"1.84\u4e07"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"33.69","rise":"-13.61%","time":"10\/26","volumn":"1.21\u4e07"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"33.40","rise":"-14.35%","time":"10\/27","volumn":"1.57\u4e07"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"33.99","rise":"-12.84%","time":"10\/30","volumn":"1.31\u4e07"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"33.94","rise":"-12.97%","time":"10\/31","volumn":"1.07\u4e07"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"34.17","rise":"-12.38%","time":"11\/01","volumn":"1.75\u4e07"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"36.05","rise":"-7.56%","time":"11\/02","volumn":"2.42\u4e07"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"36.58","rise":"-6.20%","time":"11\/03","volumn":"1.63\u4e07"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"36.57","rise":"-6.23%","time":"11\/06","volumn":"1.04\u4e07"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"36.23","rise":"-7.10%","time":"11\/07","volumn":"7564.00"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"36.11","rise":"-7.41%","time":"11\/08","volumn":"7393.00"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"36.19","rise":"-7.20%","time":"11\/09","volumn":"1.16\u4e07"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"36.35","rise":"-6.79%","time":"11\/10","volumn":"6632.00"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"36.45","rise":"-6.53%","time":"11\/13","volumn":"8677.00"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"37.59","rise":"-3.61%","time":"11\/14","volumn":"1.75\u4e07"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"37.77","rise":"-3.15%","time":"11\/15","volumn":"1.91\u4e07"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"37.62","rise":"-3.53%","time":"11\/16","volumn":"9131.00"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"38.20","rise":"-2.05%","time":"11\/17","volumn":"1.25\u4e07"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"38.23","rise":"-1.97%","time":"11\/20","volumn":"8801.00"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"37.64","rise":"-3.48%","time":"11\/21","volumn":"2.16\u4e07"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"37.87","rise":"-2.89%","time":"11\/22","volumn":"1.28\u4e07"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"38.12","rise":"-2.27%","time":"11\/24","volumn":"5305.00"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"37.50","rise":"-3.84%","time":"11\/27","volumn":"1.57\u4e07"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"37.28","rise":"-4.41%","time":"11\/28","volumn":"1.54\u4e07"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"37.93","rise":"-2.74%","time":"11\/29","volumn":"1.33\u4e07"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"39.97","rise":"2.49%","time":"11\/30","volumn":"2.83\u4e07"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"40.57","rise":"4.03%","time":"12\/01","volumn":"2.14\u4e07"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"40.72","rise":"4.41%","time":"12\/04","volumn":"1.19\u4e07"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"40.97","rise":"5.06%","time":"12\/05","volumn":"1.24\u4e07"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"41.13","rise":"5.47%","time":"12\/06","volumn":"1.69\u4e07"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"41.32","rise":"5.95%","time":"12\/07","volumn":"1.17\u4e07"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"41.69","rise":"6.90%","time":"12\/08","volumn":"1.15\u4e07"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"41.56","rise":"6.57%","time":"12\/11","volumn":"1.17\u4e07"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"41.79","rise":"7.16%","time":"12\/12","volumn":"8246.00"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"43.16","rise":"10.67%","time":"12\/13","volumn":"1.99\u4e07"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"44.12","rise":"13.13%","time":"12\/14","volumn":"2.38\u4e07"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"44.16","rise":"13.23%","time":"12\/15","volumn":"1.28\u4e07"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"44.15","rise":"13.21%","time":"12\/18","volumn":"8383.00"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"45.26","rise":"16.05%","time":"12\/19","volumn":"1.38\u4e07"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"45.42","rise":"16.46%","time":"12\/20","volumn":"3.11\u4e07"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"46.36","rise":"18.88%","time":"12\/21","volumn":"1.76\u4e07"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"47.06","rise":"20.67%","time":"12\/22","volumn":"1.35\u4e07"},{"date":"2023\/12\/26 \u661f\u671f\u4e8c","price":"47.48","rise":"21.75%","time":"12\/26","volumn":"8.80\u4e07"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"47.54","rise":"21.88%","time":"12\/27","volumn":"1.41\u4e07"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"47.35","rise":"21.40%","time":"12\/28","volumn":"1.53\u4e07"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"47.48","rise":"21.73%","time":"12\/29","volumn":"9720.00"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"47.18","rise":"20.96%","time":"01\/02","volumn":"1.15\u4e07"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"46.60","rise":"19.47%","time":"01\/03","volumn":"1.46\u4e07"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"46.78","rise":"19.94%","time":"01\/04","volumn":"9342.00"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"47.02","rise":"20.55%","time":"01\/05","volumn":"1.21\u4e07"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"47.31","rise":"21.30%","time":"01\/08","volumn":"1.04\u4e07"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"46.90","rise":"20.24%","time":"01\/09","volumn":"1.07\u4e07"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"46.50","rise":"19.22%","time":"01\/10","volumn":"1.13\u4e07"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"45.65","rise":"17.04%","time":"01\/11","volumn":"3.31\u4e07"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"45.36","rise":"16.30%","time":"01\/12","volumn":"1.94\u4e07"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"45.28","rise":"16.09%","time":"01\/16","volumn":"1.75\u4e07"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"45.00","rise":"15.37%","time":"01\/17","volumn":"1.98\u4e07"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"44.54","rise":"14.19%","time":"01\/18","volumn":"1.36\u4e07"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"45.26","rise":"16.04%","time":"01\/19","volumn":"2.19\u4e07"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"44.84","rise":"14.96%","time":"01\/22","volumn":"1.16\u4e07"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"44.58","rise":"14.30%","time":"01\/23","volumn":"1.35\u4e07"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"44.79","rise":"14.83%","time":"01\/24","volumn":"1.41\u4e07"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"45.26","rise":"16.04%","time":"01\/25","volumn":"9554.00"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"45.11","rise":"15.65%","time":"01\/26","volumn":"6673.00"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"45.59","rise":"16.88%","time":"01\/29","volumn":"7144.00"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"45.29","rise":"16.12%","time":"01\/30","volumn":"1.29\u4e07"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"44.52","rise":"14.14%","time":"01\/31","volumn":"1.86\u4e07"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"44.94","rise":"15.22%","time":"02\/01","volumn":"2.61\u4e07"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"44.74","rise":"14.71%","time":"02\/02","volumn":"2.08\u4e07"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"44.20","rise":"13.32%","time":"02\/05","volumn":"1.05\u4e07"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"44.20","rise":"13.32%","time":"02\/06","volumn":"1.31\u4e07"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"44.11","rise":"13.09%","time":"02\/07","volumn":"2.78\u4e07"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"44.00","rise":"12.81%","time":"02\/08","volumn":"2.29\u4e07"},{"date":"2024\/02\/09 \u661f\u671f\u4e94","price":"44.44","rise":"13.94%","time":"02\/09","volumn":"1.67\u4e07"},{"date":"2024\/02\/12 \u661f\u671f\u4e00","price":"44.90","rise":"15.12%","time":"02\/12","volumn":"1.44\u4e07"},{"date":"2024\/02\/13 \u661f\u671f\u4e8c","price":"43.63","rise":"11.86%","time":"02\/13","volumn":"1.94\u4e07"},{"date":"2024\/02\/14 \u661f\u671f\u4e09","price":"44.26","rise":"13.47%","time":"02\/14","volumn":"1.29\u4e07"},{"date":"2024\/02\/15 \u661f\u671f\u56db","price":"45.05","rise":"15.50%","time":"02\/15","volumn":"1.64\u4e07"},{"date":"2024\/02\/16 \u661f\u671f\u4e94","price":"45.22","rise":"15.94%","time":"02\/16","volumn":"1.89\u4e07"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"45.78","rise":"17.37%","time":"02\/20","volumn":"2.18\u4e07"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"45.66","rise":"17.06%","time":"02\/21","volumn":"2.59\u4e07"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"46.11","rise":"18.22%","time":"02\/22","volumn":"3.00\u4e07"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"46.29","rise":"18.68%","time":"02\/23","volumn":"5.86\u4e07"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"45.85","rise":"17.55%","time":"02\/26","volumn":"1.08\u4e07"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"45.81","rise":"17.45%","time":"02\/27","volumn":"2.16\u4e07"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"45.63","rise":"16.99%","time":"02\/28","volumn":"1.24\u4e07"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"46.66","rise":"19.63%","time":"02\/29","volumn":"2.52\u4e07"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"47.85","rise":"22.68%","time":"03\/01","volumn":"4.22\u4e07"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"47.81","rise":"22.58%","time":"03\/04","volumn":"4.54\u4e07"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"48.11","rise":"23.35%","time":"03\/05","volumn":"3.60\u4e07"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"48.40","rise":"24.09%","time":"03\/06","volumn":"4.44\u4e07"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"48.78","rise":"25.06%","time":"03\/07","volumn":"2.10\u4e07"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"48.94","rise":"25.47%","time":"03\/08","volumn":"1.85\u4e07"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"48.93","rise":"25.45%","time":"03\/11","volumn":"1.06\u4e07"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"48.94","rise":"25.47%","time":"03\/12","volumn":"1.16\u4e07"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"49.23","rise":"26.22%","time":"03\/13","volumn":"1.61\u4e07"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"48.55","rise":"24.47%","time":"03\/14","volumn":"1.27\u4e07"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"48.58","rise":"24.55%","time":"03\/15","volumn":"1.50\u4e07"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"48.94","rise":"25.47%","time":"03\/18","volumn":"1.16\u4e07"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"49.07","rise":"25.81%","time":"03\/19","volumn":"3.25\u4e07"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"49.67","rise":"27.35%","time":"03\/20","volumn":"1.35\u4e07"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"49.98","rise":"28.14%","time":"03\/21","volumn":"1.51\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"49.50","rise":"26.91%","time":"03\/22","volumn":"1.18\u4e07"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"49.66","rise":"27.32%","time":"03\/25","volumn":"5.13\u4e07"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"49.64","rise":"27.27%","time":"03\/26","volumn":"1.46\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"50.07","rise":"28.38%","time":"03\/27","volumn":"1.45\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"50.72","rise":"30.05%","time":"03\/28","volumn":"1.34\u4e07"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"50.38","rise":"29.17%","time":"04\/01","volumn":"1.96\u4e07"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"49.82","rise":"27.74%","time":"04\/02","volumn":"1.28\u4e07"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"49.88","rise":"27.89%","time":"04\/03","volumn":"1.09\u4e07"},{"date":"2024\/04\/04 \u661f\u671f\u56db","price":"49.45","rise":"26.79%","time":"04\/04","volumn":"1.40\u4e07"},{"date":"2024\/04\/05 \u661f\u671f\u4e94","price":"49.69","rise":"27.41%","time":"04\/05","volumn":"1.15\u4e07"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"50.18","rise":"28.66%","time":"04\/08","volumn":"9423.00"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"50.21","rise":"28.74%","time":"04\/09","volumn":"9622.00"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"49.07","rise":"25.82%","time":"04\/10","volumn":"2.52\u4e07"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"48.66","rise":"24.76%","time":"04\/11","volumn":"1.29\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"48.03","rise":"23.15%","time":"04\/12","volumn":"1.13\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"47.71","rise":"22.33%","time":"04\/15","volumn":"1.14\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"47.00","rise":"20.51%","time":"04\/16","volumn":"1.76\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"47.05","rise":"20.64%","time":"04\/17","volumn":"1.10\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"47.22","rise":"21.07%","time":"04\/18","volumn":"1.12\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"47.57","rise":"21.97%","time":"04\/19","volumn":"3.54\u4e07"}],"points":"240"}}