今开
46.96
最高
47.62
成交量
298.31万
昨收
46.68
最低
46.78
总市值
108.95亿
- 分时
- 5日
- 1月
- 1年
- 1.99%
- 1.55%
- 1.10%
- 0.66%
- 0.21%
- 47.61
- 47.40
- 47.20
- 46.99
- 46.78
- 22:30
- 00:30
- 05:00
{"amount":"1.41\u4ebf","changeAmount":"0.82","close":"46.68","currentPrice":"47.50","currenttime":"2024-03-29 04:00:06","e":{"@attributes":{"datetime":"2024-03-29 04:00:06","e1":"47.50","e2":"0.82","e3":"(1.76%)"}},"fiveDaysTtendency":{"cx":{"o":["03\/23","03\/25","03\/26","03\/27","03\/28"]},"cy":{"o":["48.09","47.41","46.73","46.04","45.36"]},"cyrate":{"o":["0.63%","-0.80%","-2.23%","-3.66%","-5.08%"]},"p":[{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"47.79","rise":"0","time":"02:35","volumn":"275.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"47.73","rise":"-0.13%","time":"02:40","volumn":"230.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"47.73","rise":"-0.13%","time":"02:45","volumn":"330.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"47.77","rise":"-0.03%","time":"02:50","volumn":"248.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"47.80","rise":"0.03%","time":"02:55","volumn":"476.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"47.81","rise":"0.04%","time":"03:00","volumn":"185.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"47.92","rise":"0.28%","time":"03:05","volumn":"659.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"47.92","rise":"0.27%","time":"03:10","volumn":"534.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"47.88","rise":"0.19%","time":"03:15","volumn":"688.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"47.81","rise":"0.04%","time":"03:20","volumn":"994.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"47.85","rise":"0.13%","time":"03:25","volumn":"347.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"47.90","rise":"0.22%","time":"03:30","volumn":"318.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"47.90","rise":"0.22%","time":"03:35","volumn":"582.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"47.91","rise":"0.24%","time":"03:40","volumn":"731.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"48.04","rise":"0.52%","time":"03:45","volumn":"497.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"47.97","rise":"0.38%","time":"03:50","volumn":"1101.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"48.09","rise":"0.63%","time":"03:55","volumn":"1474.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"48.09","rise":"0.63%","time":"04:00","volumn":"1.01\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"47.39","rise":"-0.84%","time":"21:35","volumn":"439.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"47.34","rise":"-0.94%","time":"21:40","volumn":"126.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"47.46","rise":"-0.69%","time":"21:45","volumn":"368.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"47.54","rise":"-0.52%","time":"21:50","volumn":"416.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"47.40","rise":"-0.82%","time":"21:55","volumn":"238.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"47.41","rise":"-0.81%","time":"22:00","volumn":"183.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"47.27","rise":"-1.09%","time":"22:05","volumn":"270.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"47.41","rise":"-0.80%","time":"22:10","volumn":"134.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"47.45","rise":"-0.71%","time":"22:15","volumn":"259.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"47.45","rise":"-0.71%","time":"22:20","volumn":"265.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"47.40","rise":"-0.82%","time":"22:25","volumn":"188.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"47.40","rise":"-0.83%","time":"22:30","volumn":"115.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"47.49","rise":"-0.63%","time":"22:35","volumn":"185.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"47.48","rise":"-0.65%","time":"22:40","volumn":"233.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"47.39","rise":"-0.84%","time":"22:45","volumn":"109.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"47.34","rise":"-0.94%","time":"22:50","volumn":"154.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"47.39","rise":"-0.84%","time":"22:55","volumn":"149.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"47.38","rise":"-0.87%","time":"23:00","volumn":"1186.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"47.34","rise":"-0.95%","time":"23:05","volumn":"119.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"47.16","rise":"-1.31%","time":"23:10","volumn":"216.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"47.17","rise":"-1.30%","time":"23:15","volumn":"127.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"47.12","rise":"-1.40%","time":"23:20","volumn":"148.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"47.12","rise":"-1.41%","time":"23:25","volumn":"182.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"47.17","rise":"-1.29%","time":"23:30","volumn":"130.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"47.22","rise":"-1.20%","time":"23:35","volumn":"272.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"47.20","rise":"-1.22%","time":"23:40","volumn":"180.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"47.14","rise":"-1.36%","time":"23:45","volumn":"143.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"47.14","rise":"-1.36%","time":"23:50","volumn":"181.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"47.15","rise":"-1.35%","time":"23:55","volumn":"184.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"47.32","rise":"-0.98%","time":"00:00","volumn":"375.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"47.31","rise":"-1.00%","time":"00:05","volumn":"222.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"47.37","rise":"-0.89%","time":"00:10","volumn":"390.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"47.38","rise":"-0.86%","time":"00:15","volumn":"201.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"47.37","rise":"-0.89%","time":"00:20","volumn":"367.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"47.39","rise":"-0.84%","time":"00:25","volumn":"407.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"47.41","rise":"-0.78%","time":"00:30","volumn":"91.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"47.40","rise":"-0.83%","time":"00:35","volumn":"207.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"47.38","rise":"-0.87%","time":"00:40","volumn":"157.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"47.38","rise":"-0.87%","time":"00:45","volumn":"75.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"47.46","rise":"-0.69%","time":"00:50","volumn":"159.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"47.48","rise":"-0.66%","time":"00:55","volumn":"129.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"47.42","rise":"-0.77%","time":"01:00","volumn":"168.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"47.39","rise":"-0.83%","time":"01:05","volumn":"91.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"47.44","rise":"-0.74%","time":"01:10","volumn":"130.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"47.44","rise":"-0.74%","time":"01:15","volumn":"91.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"47.45","rise":"-0.70%","time":"01:20","volumn":"137.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"47.43","rise":"-0.75%","time":"01:25","volumn":"183.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"47.50","rise":"-0.61%","time":"01:30","volumn":"300.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"47.49","rise":"-0.62%","time":"01:35","volumn":"256.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"47.49","rise":"-0.63%","time":"01:40","volumn":"128.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"47.38","rise":"-0.85%","time":"01:45","volumn":"220.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"47.40","rise":"-0.82%","time":"01:50","volumn":"106.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"47.41","rise":"-0.78%","time":"01:55","volumn":"111.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"47.41","rise":"-0.80%","time":"02:00","volumn":"102.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"47.41","rise":"-0.78%","time":"02:05","volumn":"111.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"47.37","rise":"-0.88%","time":"02:10","volumn":"590.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"47.40","rise":"-0.82%","time":"02:15","volumn":"76.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"47.34","rise":"-0.94%","time":"02:20","volumn":"62.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"47.29","rise":"-1.05%","time":"02:25","volumn":"122.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"47.35","rise":"-0.92%","time":"02:30","volumn":"87.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"47.32","rise":"-0.98%","time":"02:35","volumn":"104.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"47.33","rise":"-0.97%","time":"02:40","volumn":"123.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"47.28","rise":"-1.06%","time":"02:45","volumn":"104.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"47.33","rise":"-0.97%","time":"02:50","volumn":"116.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"47.30","rise":"-1.03%","time":"02:55","volumn":"129.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"47.29","rise":"-1.05%","time":"03:00","volumn":"139.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"47.27","rise":"-1.09%","time":"03:05","volumn":"139.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"47.26","rise":"-1.11%","time":"03:10","volumn":"143.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"47.20","rise":"-1.22%","time":"03:15","volumn":"210.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"47.17","rise":"-1.30%","time":"03:20","volumn":"127.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"47.20","rise":"-1.22%","time":"03:25","volumn":"193.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"47.21","rise":"-1.21%","time":"03:30","volumn":"230.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"47.16","rise":"-1.31%","time":"03:35","volumn":"205.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"47.08","rise":"-1.49%","time":"03:40","volumn":"627.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"47.13","rise":"-1.38%","time":"03:45","volumn":"331.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"47.13","rise":"-1.38%","time":"03:50","volumn":"462.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"47.09","rise":"-1.48%","time":"03:55","volumn":"990.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"46.95","rise":"-1.76%","time":"04:00","volumn":"6548.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"46.97","rise":"-1.72%","time":"21:35","volumn":"570.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"47.09","rise":"-1.48%","time":"21:40","volumn":"266.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"46.93","rise":"-1.80%","time":"21:45","volumn":"329.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"46.86","rise":"-1.95%","time":"21:50","volumn":"363.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"47.00","rise":"-1.65%","time":"21:55","volumn":"231.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"46.96","rise":"-1.74%","time":"22:00","volumn":"269.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"46.82","rise":"-2.03%","time":"22:05","volumn":"305.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"46.72","rise":"-2.25%","time":"22:10","volumn":"305.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"46.60","rise":"-2.48%","time":"22:15","volumn":"351.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"46.59","rise":"-2.51%","time":"22:20","volumn":"194.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"46.63","rise":"-2.43%","time":"22:25","volumn":"288.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"46.66","rise":"-2.37%","time":"22:30","volumn":"267.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"46.62","rise":"-2.45%","time":"22:35","volumn":"250.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"46.59","rise":"-2.51%","time":"22:40","volumn":"166.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"46.55","rise":"-2.59%","time":"22:45","volumn":"216.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"46.51","rise":"-2.68%","time":"22:50","volumn":"194.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"46.62","rise":"-2.46%","time":"22:55","volumn":"273.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"46.55","rise":"-2.61%","time":"23:00","volumn":"240.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"46.56","rise":"-2.58%","time":"23:05","volumn":"301.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"46.43","rise":"-2.85%","time":"23:10","volumn":"384.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"46.31","rise":"-3.10%","time":"23:15","volumn":"433.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"46.28","rise":"-3.15%","time":"23:20","volumn":"299.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"46.22","rise":"-3.29%","time":"23:25","volumn":"272.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"46.19","rise":"-3.35%","time":"23:30","volumn":"332.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"46.08","rise":"-3.58%","time":"23:35","volumn":"228.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"46.07","rise":"-3.61%","time":"23:40","volumn":"294.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"45.95","rise":"-3.84%","time":"23:45","volumn":"355.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"45.89","rise":"-3.98%","time":"23:50","volumn":"363.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"45.91","rise":"-3.94%","time":"23:55","volumn":"367.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"45.73","rise":"-4.30%","time":"00:00","volumn":"779.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"45.66","rise":"-4.47%","time":"00:05","volumn":"288.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"45.78","rise":"-4.21%","time":"00:10","volumn":"324.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"45.72","rise":"-4.33%","time":"00:15","volumn":"180.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"45.73","rise":"-4.32%","time":"00:20","volumn":"228.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"45.72","rise":"-4.34%","time":"00:25","volumn":"258.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"45.73","rise":"-4.30%","time":"00:30","volumn":"225.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"45.78","rise":"-4.20%","time":"00:35","volumn":"341.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"45.82","rise":"-4.12%","time":"00:40","volumn":"199.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"45.71","rise":"-4.35%","time":"00:45","volumn":"311.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"45.67","rise":"-4.44%","time":"00:50","volumn":"308.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"45.70","rise":"-4.38%","time":"00:55","volumn":"201.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"45.66","rise":"-4.46%","time":"01:00","volumn":"284.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"45.67","rise":"-4.44%","time":"01:05","volumn":"339.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"45.88","rise":"-3.99%","time":"01:10","volumn":"586.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"45.87","rise":"-4.03%","time":"01:15","volumn":"212.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"45.88","rise":"-3.99%","time":"01:20","volumn":"144.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"45.80","rise":"-4.16%","time":"01:25","volumn":"163.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"45.78","rise":"-4.20%","time":"01:30","volumn":"191.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"45.90","rise":"-3.97%","time":"01:35","volumn":"242.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"45.91","rise":"-3.93%","time":"01:40","volumn":"288.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"45.85","rise":"-4.05%","time":"01:45","volumn":"181.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"45.84","rise":"-4.07%","time":"01:50","volumn":"160.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"45.90","rise":"-3.95%","time":"01:55","volumn":"151.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"45.91","rise":"-3.94%","time":"02:00","volumn":"190.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"45.84","rise":"-4.08%","time":"02:05","volumn":"206.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"45.85","rise":"-4.06%","time":"02:10","volumn":"237.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"45.93","rise":"-3.89%","time":"02:15","volumn":"315.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"45.93","rise":"-3.89%","time":"02:20","volumn":"235.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"45.94","rise":"-3.88%","time":"02:25","volumn":"190.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"45.90","rise":"-3.95%","time":"02:30","volumn":"214.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"45.79","rise":"-4.18%","time":"02:35","volumn":"253.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"45.76","rise":"-4.26%","time":"02:40","volumn":"288.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"45.81","rise":"-4.14%","time":"02:45","volumn":"185.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"45.78","rise":"-4.21%","time":"02:50","volumn":"245.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"45.80","rise":"-4.17%","time":"02:55","volumn":"272.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"45.70","rise":"-4.38%","time":"03:00","volumn":"480.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"45.62","rise":"-4.53%","time":"03:05","volumn":"422.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"45.64","rise":"-4.50%","time":"03:10","volumn":"371.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"45.63","rise":"-4.52%","time":"03:15","volumn":"257.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"45.57","rise":"-4.65%","time":"03:20","volumn":"389.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"45.55","rise":"-4.70%","time":"03:25","volumn":"362.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"45.54","rise":"-4.71%","time":"03:30","volumn":"355.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"45.66","rise":"-4.47%","time":"03:35","volumn":"384.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"45.55","rise":"-4.70%","time":"03:40","volumn":"445.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"45.56","rise":"-4.66%","time":"03:45","volumn":"732.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"45.56","rise":"-4.66%","time":"03:50","volumn":"967.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"45.60","rise":"-4.58%","time":"03:55","volumn":"1198.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"45.55","rise":"-4.69%","time":"04:00","volumn":"7398.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"45.70","rise":"-4.37%","time":"21:35","volumn":"625.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"45.65","rise":"-4.48%","time":"21:40","volumn":"226.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"45.39","rise":"-5.02%","time":"21:45","volumn":"655.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"45.36","rise":"-5.08%","time":"21:50","volumn":"641.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"45.56","rise":"-4.66%","time":"21:55","volumn":"579.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"45.70","rise":"-4.37%","time":"22:00","volumn":"489.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"45.54","rise":"-4.71%","time":"22:05","volumn":"380.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"45.58","rise":"-4.62%","time":"22:10","volumn":"347.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"45.58","rise":"-4.62%","time":"22:15","volumn":"250.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"45.60","rise":"-4.58%","time":"22:20","volumn":"260.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"45.49","rise":"-4.81%","time":"22:25","volumn":"241.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"45.49","rise":"-4.81%","time":"22:30","volumn":"200.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"45.50","rise":"-4.79%","time":"22:35","volumn":"343.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"45.54","rise":"-4.71%","time":"22:40","volumn":"272.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"45.52","rise":"-4.76%","time":"22:45","volumn":"369.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"45.48","rise":"-4.82%","time":"22:50","volumn":"324.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"45.53","rise":"-4.73%","time":"22:55","volumn":"317.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"45.65","rise":"-4.49%","time":"23:00","volumn":"274.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"45.70","rise":"-4.36%","time":"23:05","volumn":"281.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"45.76","rise":"-4.25%","time":"23:10","volumn":"295.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"45.73","rise":"-4.32%","time":"23:15","volumn":"413.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"45.78","rise":"-4.20%","time":"23:20","volumn":"120.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"45.84","rise":"-4.08%","time":"23:25","volumn":"319.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"45.77","rise":"-4.23%","time":"23:30","volumn":"220.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"45.70","rise":"-4.37%","time":"23:35","volumn":"162.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"45.67","rise":"-4.43%","time":"23:40","volumn":"165.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"45.73","rise":"-4.30%","time":"23:45","volumn":"234.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"45.73","rise":"-4.31%","time":"23:50","volumn":"226.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"45.69","rise":"-4.40%","time":"23:55","volumn":"179.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"45.70","rise":"-4.36%","time":"00:00","volumn":"179.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"45.73","rise":"-4.31%","time":"00:05","volumn":"217.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"45.76","rise":"-4.26%","time":"00:10","volumn":"125.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"45.73","rise":"-4.31%","time":"00:15","volumn":"161.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"45.67","rise":"-4.44%","time":"00:20","volumn":"205.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"45.71","rise":"-4.35%","time":"00:25","volumn":"127.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"45.74","rise":"-4.29%","time":"00:30","volumn":"189.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"45.76","rise":"-4.25%","time":"00:35","volumn":"180.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"45.74","rise":"-4.28%","time":"00:40","volumn":"149.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"45.74","rise":"-4.28%","time":"00:45","volumn":"137.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"45.73","rise":"-4.30%","time":"00:50","volumn":"115.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"45.67","rise":"-4.44%","time":"00:55","volumn":"299.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"45.73","rise":"-4.31%","time":"01:00","volumn":"168.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"45.75","rise":"-4.27%","time":"01:05","volumn":"136.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"45.70","rise":"-4.36%","time":"01:10","volumn":"178.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"45.73","rise":"-4.32%","time":"01:15","volumn":"190.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"45.72","rise":"-4.33%","time":"01:20","volumn":"157.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"45.73","rise":"-4.32%","time":"01:25","volumn":"180.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"45.70","rise":"-4.36%","time":"01:30","volumn":"723.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"45.68","rise":"-4.42%","time":"01:35","volumn":"186.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"45.62","rise":"-4.54%","time":"01:40","volumn":"674.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"45.55","rise":"-4.70%","time":"01:45","volumn":"392.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"45.60","rise":"-4.57%","time":"01:50","volumn":"315.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"45.59","rise":"-4.59%","time":"01:55","volumn":"250.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"45.58","rise":"-4.63%","time":"02:00","volumn":"138.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"45.59","rise":"-4.60%","time":"02:05","volumn":"236.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"45.55","rise":"-4.70%","time":"02:10","volumn":"165.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"45.55","rise":"-4.70%","time":"02:15","volumn":"244.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"45.57","rise":"-4.65%","time":"02:20","volumn":"202.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"45.58","rise":"-4.63%","time":"02:25","volumn":"144.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"45.59","rise":"-4.60%","time":"02:30","volumn":"213.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"45.53","rise":"-4.72%","time":"02:35","volumn":"261.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"45.56","rise":"-4.67%","time":"02:40","volumn":"316.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"45.62","rise":"-4.55%","time":"02:45","volumn":"272.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"45.62","rise":"-4.54%","time":"02:50","volumn":"107.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"45.59","rise":"-4.59%","time":"02:55","volumn":"284.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"45.57","rise":"-4.65%","time":"03:00","volumn":"228.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"45.55","rise":"-4.69%","time":"03:05","volumn":"267.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"45.55","rise":"-4.69%","time":"03:10","volumn":"193.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"45.53","rise":"-4.73%","time":"03:15","volumn":"239.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"45.51","rise":"-4.78%","time":"03:20","volumn":"244.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"45.52","rise":"-4.75%","time":"03:25","volumn":"272.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"45.48","rise":"-4.83%","time":"03:30","volumn":"340.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"45.51","rise":"-4.78%","time":"03:35","volumn":"320.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"45.58","rise":"-4.62%","time":"03:40","volumn":"542.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"45.65","rise":"-4.48%","time":"03:45","volumn":"441.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"45.64","rise":"-4.50%","time":"03:50","volumn":"647.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"45.65","rise":"-4.49%","time":"03:55","volumn":"1188.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"45.41","rise":"-4.98%","time":"04:00","volumn":"6823.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"45.99","rise":"-3.76%","time":"21:35","volumn":"739.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"46.08","rise":"-3.58%","time":"21:40","volumn":"230.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"46.01","rise":"-3.72%","time":"21:45","volumn":"178.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"46.04","rise":"-3.66%","time":"21:50","volumn":"183.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"46.06","rise":"-3.62%","time":"21:55","volumn":"169.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"46.05","rise":"-3.65%","time":"22:00","volumn":"285.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"45.98","rise":"-3.78%","time":"22:05","volumn":"204.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"46.09","rise":"-3.57%","time":"22:10","volumn":"327.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"46.10","rise":"-3.54%","time":"22:15","volumn":"281.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"46.09","rise":"-3.57%","time":"22:20","volumn":"234.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"45.91","rise":"-3.93%","time":"22:25","volumn":"293.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"45.77","rise":"-4.22%","time":"22:30","volumn":"237.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"45.89","rise":"-3.98%","time":"22:35","volumn":"415.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"45.93","rise":"-3.89%","time":"22:40","volumn":"315.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"46.03","rise":"-3.67%","time":"22:45","volumn":"211.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"46.02","rise":"-3.71%","time":"22:50","volumn":"196.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"46.07","rise":"-3.60%","time":"22:55","volumn":"252.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"46.10","rise":"-3.53%","time":"23:00","volumn":"160.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"46.14","rise":"-3.46%","time":"23:05","volumn":"230.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"46.19","rise":"-3.35%","time":"23:10","volumn":"157.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"46.20","rise":"-3.34%","time":"23:15","volumn":"163.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"46.16","rise":"-3.40%","time":"23:20","volumn":"139.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"46.18","rise":"-3.37%","time":"23:25","volumn":"108.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"46.23","rise":"-3.27%","time":"23:30","volumn":"229.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"46.22","rise":"-3.29%","time":"23:35","volumn":"218.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"46.25","rise":"-3.22%","time":"23:40","volumn":"248.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"46.26","rise":"-3.21%","time":"23:45","volumn":"820.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"46.23","rise":"-3.25%","time":"23:50","volumn":"220.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"46.17","rise":"-3.38%","time":"23:55","volumn":"211.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"46.13","rise":"-3.47%","time":"00:00","volumn":"123.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"46.07","rise":"-3.60%","time":"00:05","volumn":"179.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"46.07","rise":"-3.60%","time":"00:10","volumn":"124.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"46.05","rise":"-3.63%","time":"00:15","volumn":"178.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"46.00","rise":"-3.74%","time":"00:20","volumn":"147.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"45.98","rise":"-3.78%","time":"00:25","volumn":"162.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"45.99","rise":"-3.77%","time":"00:30","volumn":"190.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"46.02","rise":"-3.69%","time":"00:35","volumn":"497.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"46.06","rise":"-3.62%","time":"00:40","volumn":"474.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"46.12","rise":"-3.49%","time":"00:45","volumn":"482.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"46.13","rise":"-3.47%","time":"00:50","volumn":"428.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"46.13","rise":"-3.46%","time":"00:55","volumn":"471.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"46.05","rise":"-3.63%","time":"01:00","volumn":"250.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"46.10","rise":"-3.54%","time":"01:05","volumn":"265.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"46.15","rise":"-3.44%","time":"01:10","volumn":"416.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"46.16","rise":"-3.40%","time":"01:15","volumn":"191.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"46.17","rise":"-3.38%","time":"01:20","volumn":"120.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"46.17","rise":"-3.39%","time":"01:25","volumn":"123.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"46.15","rise":"-3.44%","time":"01:30","volumn":"182.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"46.10","rise":"-3.53%","time":"01:35","volumn":"144.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"46.11","rise":"-3.52%","time":"01:40","volumn":"146.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"46.09","rise":"-3.56%","time":"01:45","volumn":"155.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"46.10","rise":"-3.54%","time":"01:50","volumn":"295.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"46.10","rise":"-3.53%","time":"01:55","volumn":"232.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"46.10","rise":"-3.54%","time":"02:00","volumn":"268.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"46.09","rise":"-3.55%","time":"02:05","volumn":"244.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"46.15","rise":"-3.44%","time":"02:10","volumn":"449.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"46.17","rise":"-3.39%","time":"02:15","volumn":"254.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"46.16","rise":"-3.40%","time":"02:20","volumn":"286.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"46.14","rise":"-3.46%","time":"02:25","volumn":"263.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"46.17","rise":"-3.40%","time":"02:30","volumn":"268.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"46.26","rise":"-3.20%","time":"02:35","volumn":"382.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"46.23","rise":"-3.27%","time":"02:40","volumn":"235.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"46.30","rise":"-3.12%","time":"02:45","volumn":"230.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"46.29","rise":"-3.14%","time":"02:50","volumn":"245.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"46.24","rise":"-3.23%","time":"02:55","volumn":"494.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"46.19","rise":"-3.36%","time":"03:00","volumn":"462.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"46.20","rise":"-3.34%","time":"03:05","volumn":"656.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"46.28","rise":"-3.16%","time":"03:10","volumn":"1469.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"46.30","rise":"-3.12%","time":"03:15","volumn":"873.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"46.37","rise":"-2.97%","time":"03:20","volumn":"343.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"46.37","rise":"-2.97%","time":"03:25","volumn":"581.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"46.33","rise":"-3.07%","time":"03:30","volumn":"773.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"46.38","rise":"-2.94%","time":"03:35","volumn":"1283.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"46.55","rise":"-2.59%","time":"03:40","volumn":"1117.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"46.63","rise":"-2.43%","time":"03:45","volumn":"714.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"46.63","rise":"-2.43%","time":"03:50","volumn":"1227.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"46.66","rise":"-2.35%","time":"03:55","volumn":"1540.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"46.68","rise":"-2.32%","time":"04:00","volumn":"6711.00"}],"points":"330"},"index":[{"name":"\u9053\u743c\u65af","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_DIA.html?from=360search","point":"397.78","ratio":"0.06%"},{"name":"\u6807\u666e500","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_SPY.html?from=360search","point":"523.21","ratio":"0.01%"},{"name":"\u7eb3\u65af\u8fbe\u514b","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/NASDAQ_QQQ.html?from=360search","point":"444.01","ratio":"-0.18%"}],"marketCapitalization":"108.95\u4ebf","maxPrice":"47.62","minPrice":"46.78","monthlyTendency":{"cx":{"o":["2024\/02\/29","2024\/03\/27"]},"cy":{"o":["48.09","47.42","46.75","46.08","45.41"]},"cyrate":{"o":["1.93%","0.51%","-0.91%","-2.33%","-3.75%"]},"p":[{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"47.18","rise":"0","time":"02\/29","volumn":"4.86\u4e07"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"46.87","rise":"-0.66%","time":"03\/01","volumn":"3.01\u4e07"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"46.93","rise":"-0.53%","time":"03\/04","volumn":"3.97\u4e07"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"47.43","rise":"0.53%","time":"03\/05","volumn":"3.65\u4e07"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"46.64","rise":"-1.14%","time":"03\/06","volumn":"3.95\u4e07"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"46.93","rise":"-0.53%","time":"03\/07","volumn":"2.57\u4e07"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"47.08","rise":"-0.21%","time":"03\/08","volumn":"2.45\u4e07"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"46.72","rise":"-0.97%","time":"03\/11","volumn":"2.35\u4e07"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"47.23","rise":"0.11%","time":"03\/12","volumn":"2.57\u4e07"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"47.80","rise":"1.31%","time":"03\/13","volumn":"3.02\u4e07"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"47.35","rise":"0.36%","time":"03\/14","volumn":"2.49\u4e07"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"46.84","rise":"-0.72%","time":"03\/15","volumn":"11.14\u4e07"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"46.69","rise":"-1.04%","time":"03\/18","volumn":"3.24\u4e07"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"46.53","rise":"-1.38%","time":"03\/19","volumn":"3.73\u4e07"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"47.40","rise":"0.47%","time":"03\/20","volumn":"2.91\u4e07"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"48.09","rise":"1.93%","time":"03\/21","volumn":"3.25\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"46.95","rise":"-0.49%","time":"03\/22","volumn":"2.37\u4e07"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"45.55","rise":"-3.45%","time":"03\/25","volumn":"3.19\u4e07"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"45.41","rise":"-3.75%","time":"03\/26","volumn":"2.94\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"46.68","rise":"-1.06%","time":"03\/27","volumn":"3.50\u4e07"}],"points":"20"},"open":"46.96","priceChangeRatio":"1.76%","provider":"\u4e5d\u65b9\u667a\u6295","showurl":"9fzt.com","status":"2","stockName":"\u853b\u9a70","timeChart":{"cx":{"o":["22:30","23:00","00:30","02:00","05:00"]},"cy":{"o":["47.61","47.40","47.20","46.99","46.78"]},"cyrate":{"o":["1.99%","1.55%","1.10%","0.66%","0.21%"]},"p":[{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"46.95","rise":"0.57%","time":"21:31","volumn":"275.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"46.92","rise":"0.51%","time":"21:32","volumn":"319.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"47.09","rise":"0.88%","time":"21:33","volumn":"372.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"47.05","rise":"0.79%","time":"21:34","volumn":"386.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"47.14","rise":"0.99%","time":"21:35","volumn":"410.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"46.97","rise":"0.62%","time":"21:36","volumn":"452.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"47.00","rise":"0.69%","time":"21:37","volumn":"497.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"46.97","rise":"0.61%","time":"21:38","volumn":"572.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"47.02","rise":"0.73%","time":"21:39","volumn":"623.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"46.95","rise":"0.59%","time":"21:40","volumn":"684.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"46.94","rise":"0.56%","time":"21:41","volumn":"757.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"46.90","rise":"0.47%","time":"21:42","volumn":"769.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"46.88","rise":"0.43%","time":"21:43","volumn":"786.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"46.85","rise":"0.36%","time":"21:44","volumn":"805.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"46.84","rise":"0.35%","time":"21:45","volumn":"819.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"46.87","rise":"0.41%","time":"21:46","volumn":"838.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"46.87","rise":"0.41%","time":"21:47","volumn":"859.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"46.95","rise":"0.58%","time":"21:48","volumn":"888.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"46.85","rise":"0.36%","time":"21:49","volumn":"956.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"46.86","rise":"0.39%","time":"21:50","volumn":"1007.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"46.89","rise":"0.45%","time":"21:51","volumn":"1043.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"46.88","rise":"0.44%","time":"21:52","volumn":"1085.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"46.91","rise":"0.49%","time":"21:53","volumn":"1116.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"46.89","rise":"0.45%","time":"21:54","volumn":"1240.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"46.85","rise":"0.36%","time":"21:55","volumn":"1269.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"46.81","rise":"0.29%","time":"21:56","volumn":"1306.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"46.81","rise":"0.28%","time":"21:57","volumn":"1336.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"46.78","rise":"0.21%","time":"21:58","volumn":"1381.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"46.78","rise":"0.21%","time":"21:59","volumn":"1389.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"46.82","rise":"0.30%","time":"22:00","volumn":"1415.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"46.81","rise":"0.28%","time":"22:01","volumn":"1443.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"46.91","rise":"0.49%","time":"22:02","volumn":"1464.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"46.93","rise":"0.54%","time":"22:03","volumn":"1509.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"46.98","rise":"0.64%","time":"22:04","volumn":"1547.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"47.08","rise":"0.86%","time":"22:05","volumn":"1706.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"47.08","rise":"0.86%","time":"22:06","volumn":"1788.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"47.09","rise":"0.88%","time":"22:07","volumn":"1817.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"47.13","rise":"0.97%","time":"22:08","volumn":"1855.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"47.14","rise":"0.99%","time":"22:09","volumn":"1899.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"47.13","rise":"0.96%","time":"22:10","volumn":"1936.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"47.17","rise":"1.05%","time":"22:11","volumn":"1965.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"47.17","rise":"1.06%","time":"22:12","volumn":"2029.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"47.17","rise":"1.05%","time":"22:13","volumn":"2053.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"47.22","rise":"1.16%","time":"22:14","volumn":"2111.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"47.24","rise":"1.20%","time":"22:15","volumn":"2129.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"47.25","rise":"1.22%","time":"22:16","volumn":"2160.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"47.25","rise":"1.22%","time":"22:17","volumn":"2204.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"47.23","rise":"1.18%","time":"22:18","volumn":"2233.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"47.22","rise":"1.15%","time":"22:19","volumn":"2274.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"47.28","rise":"1.29%","time":"22:20","volumn":"2320.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"47.29","rise":"1.31%","time":"22:21","volumn":"2359.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"47.23","rise":"1.19%","time":"22:22","volumn":"2421.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"47.26","rise":"1.23%","time":"22:23","volumn":"2458.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"47.27","rise":"1.26%","time":"22:24","volumn":"2481.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"47.26","rise":"1.23%","time":"22:25","volumn":"2546.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"47.24","rise":"1.20%","time":"22:26","volumn":"2616.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"47.27","rise":"1.27%","time":"22:27","volumn":"2653.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"47.28","rise":"1.29%","time":"22:28","volumn":"2708.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"47.33","rise":"1.38%","time":"22:29","volumn":"2729.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"47.32","rise":"1.37%","time":"22:30","volumn":"2748.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"47.27","rise":"1.27%","time":"22:31","volumn":"2822.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"47.30","rise":"1.32%","time":"22:32","volumn":"2832.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"47.21","rise":"1.14%","time":"22:33","volumn":"2869.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"47.19","rise":"1.09%","time":"22:34","volumn":"2897.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"47.16","rise":"1.03%","time":"22:35","volumn":"3001.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"47.19","rise":"1.09%","time":"22:36","volumn":"3034.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"47.17","rise":"1.05%","time":"22:37","volumn":"3057.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"47.16","rise":"1.04%","time":"22:38","volumn":"3107.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"47.15","rise":"1.01%","time":"22:39","volumn":"3146.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"47.14","rise":"0.99%","time":"22:40","volumn":"3169.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"47.18","rise":"1.07%","time":"22:41","volumn":"3198.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"47.16","rise":"1.02%","time":"22:42","volumn":"3226.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"47.10","rise":"0.91%","time":"22:43","volumn":"3297.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"47.09","rise":"0.88%","time":"22:44","volumn":"3332.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"47.08","rise":"0.87%","time":"22:45","volumn":"3385.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"47.08","rise":"0.85%","time":"22:46","volumn":"3402.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"47.09","rise":"0.87%","time":"22:47","volumn":"3423.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"47.02","rise":"0.73%","time":"22:48","volumn":"3485.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"47.03","rise":"0.75%","time":"22:49","volumn":"3492.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"47.06","rise":"0.81%","time":"22:50","volumn":"3534.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"47.09","rise":"0.88%","time":"22:51","volumn":"3554.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"47.12","rise":"0.94%","time":"22:52","volumn":"3729.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"47.15","rise":"1.01%","time":"22:53","volumn":"3768.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"47.16","rise":"1.02%","time":"22:54","volumn":"3823.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"47.17","rise":"1.06%","time":"22:55","volumn":"3848.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"47.18","rise":"1.07%","time":"22:56","volumn":"3862.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"47.19","rise":"1.09%","time":"22:57","volumn":"3903.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"47.16","rise":"1.03%","time":"22:58","volumn":"3927.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"47.20","rise":"1.11%","time":"22:59","volumn":"4015.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"47.26","rise":"1.24%","time":"23:00","volumn":"4037.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"47.22","rise":"1.15%","time":"23:01","volumn":"4100.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"47.20","rise":"1.11%","time":"23:02","volumn":"4119.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"47.20","rise":"1.12%","time":"23:03","volumn":"4148.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"47.16","rise":"1.04%","time":"23:04","volumn":"4179.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"47.21","rise":"1.14%","time":"23:05","volumn":"4194.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"47.19","rise":"1.08%","time":"23:06","volumn":"4248.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"47.18","rise":"1.07%","time":"23:07","volumn":"4259.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"47.17","rise":"1.05%","time":"23:08","volumn":"4287.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"47.16","rise":"1.04%","time":"23:09","volumn":"4317.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"47.17","rise":"1.06%","time":"23:10","volumn":"4344.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"47.16","rise":"1.03%","time":"23:11","volumn":"4375.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"47.22","rise":"1.15%","time":"23:12","volumn":"4533.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"47.22","rise":"1.15%","time":"23:13","volumn":"4714.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"47.25","rise":"1.22%","time":"23:14","volumn":"4763.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"47.26","rise":"1.24%","time":"23:15","volumn":"4791.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"47.32","rise":"1.37%","time":"23:16","volumn":"4847.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"47.35","rise":"1.44%","time":"23:17","volumn":"4877.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"47.35","rise":"1.45%","time":"23:18","volumn":"4929.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"47.40","rise":"1.54%","time":"23:19","volumn":"4991.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"47.43","rise":"1.61%","time":"23:20","volumn":"5037.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"47.42","rise":"1.59%","time":"23:21","volumn":"5096.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"47.42","rise":"1.59%","time":"23:22","volumn":"5118.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"47.44","rise":"1.63%","time":"23:23","volumn":"5153.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"47.44","rise":"1.62%","time":"23:24","volumn":"5169.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"47.45","rise":"1.64%","time":"23:25","volumn":"5253.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"47.45","rise":"1.64%","time":"23:26","volumn":"5296.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"47.44","rise":"1.63%","time":"23:27","volumn":"5331.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"47.38","rise":"1.51%","time":"23:28","volumn":"5367.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"47.34","rise":"1.40%","time":"23:29","volumn":"5447.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"47.38","rise":"1.49%","time":"23:30","volumn":"5491.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"47.37","rise":"1.47%","time":"23:31","volumn":"5531.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"47.36","rise":"1.46%","time":"23:32","volumn":"5546.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"47.38","rise":"1.49%","time":"23:33","volumn":"5582.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"47.36","rise":"1.46%","time":"23:34","volumn":"5614.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"47.34","rise":"1.40%","time":"23:35","volumn":"5638.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"47.31","rise":"1.36%","time":"23:36","volumn":"5702.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"47.25","rise":"1.22%","time":"23:37","volumn":"5846.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"47.25","rise":"1.22%","time":"23:38","volumn":"5873.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"47.24","rise":"1.21%","time":"23:39","volumn":"5895.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"47.19","rise":"1.09%","time":"23:40","volumn":"5921.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"47.18","rise":"1.07%","time":"23:41","volumn":"6004.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"47.17","rise":"1.06%","time":"23:42","volumn":"6023.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"47.17","rise":"1.06%","time":"23:43","volumn":"6028.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"47.15","rise":"1.00%","time":"23:44","volumn":"6128.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"47.17","rise":"1.05%","time":"23:45","volumn":"6164.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"47.17","rise":"1.05%","time":"23:46","volumn":"6181.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"47.17","rise":"1.05%","time":"23:47","volumn":"6237.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"47.14","rise":"0.99%","time":"23:48","volumn":"6280.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"47.14","rise":"0.99%","time":"23:49","volumn":"6396.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"47.12","rise":"0.94%","time":"23:50","volumn":"6467.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"47.15","rise":"1.01%","time":"23:51","volumn":"6515.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"47.24","rise":"1.20%","time":"23:52","volumn":"6613.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"47.25","rise":"1.22%","time":"23:53","volumn":"6643.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"47.27","rise":"1.27%","time":"23:54","volumn":"6668.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"47.27","rise":"1.25%","time":"23:55","volumn":"6685.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"47.23","rise":"1.18%","time":"23:56","volumn":"6710.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"47.24","rise":"1.20%","time":"23:57","volumn":"6734.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"47.23","rise":"1.19%","time":"23:58","volumn":"6741.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"47.25","rise":"1.22%","time":"23:59","volumn":"6778.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"47.21","rise":"1.14%","time":"00:00","volumn":"6799.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"47.23","rise":"1.18%","time":"00:01","volumn":"6834.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"47.25","rise":"1.22%","time":"00:02","volumn":"6846.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"47.24","rise":"1.20%","time":"00:03","volumn":"6865.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"47.22","rise":"1.15%","time":"00:04","volumn":"6884.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"47.20","rise":"1.12%","time":"00:05","volumn":"6912.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"47.23","rise":"1.17%","time":"00:06","volumn":"6962.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"47.24","rise":"1.20%","time":"00:07","volumn":"7019.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"47.25","rise":"1.22%","time":"00:08","volumn":"7039.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"47.26","rise":"1.23%","time":"00:09","volumn":"7049.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"47.24","rise":"1.20%","time":"00:10","volumn":"7075.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"47.25","rise":"1.22%","time":"00:11","volumn":"7102.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"47.26","rise":"1.24%","time":"00:12","volumn":"7109.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"47.26","rise":"1.24%","time":"00:13","volumn":"7116.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"47.27","rise":"1.26%","time":"00:14","volumn":"7158.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"47.27","rise":"1.27%","time":"00:15","volumn":"7184.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"47.26","rise":"1.23%","time":"00:16","volumn":"7190.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"47.26","rise":"1.24%","time":"00:17","volumn":"7215.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"47.27","rise":"1.26%","time":"00:18","volumn":"7308.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"47.26","rise":"1.24%","time":"00:19","volumn":"7328.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"47.24","rise":"1.21%","time":"00:20","volumn":"7349.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"47.23","rise":"1.19%","time":"00:21","volumn":"7403.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"47.22","rise":"1.16%","time":"00:22","volumn":"7446.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"47.22","rise":"1.15%","time":"00:23","volumn":"7479.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"47.23","rise":"1.19%","time":"00:24","volumn":"7513.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"47.25","rise":"1.22%","time":"00:25","volumn":"7536.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"47.27","rise":"1.25%","time":"00:26","volumn":"7556.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"47.31","rise":"1.36%","time":"00:27","volumn":"7596.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"47.27","rise":"1.27%","time":"00:28","volumn":"7644.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"47.29","rise":"1.31%","time":"00:29","volumn":"7655.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"47.32","rise":"1.37%","time":"00:30","volumn":"7675.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"47.30","rise":"1.32%","time":"00:31","volumn":"7691.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"47.32","rise":"1.37%","time":"00:32","volumn":"7717.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"47.33","rise":"1.39%","time":"00:33","volumn":"7725.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"47.30","rise":"1.32%","time":"00:34","volumn":"7772.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"47.29","rise":"1.31%","time":"00:35","volumn":"7784.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"47.29","rise":"1.31%","time":"00:36","volumn":"7822.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"47.31","rise":"1.36%","time":"00:37","volumn":"7876.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"47.33","rise":"1.39%","time":"00:38","volumn":"7891.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"47.31","rise":"1.36%","time":"00:39","volumn":"7916.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"47.31","rise":"1.36%","time":"00:40","volumn":"7918.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"47.29","rise":"1.31%","time":"00:41","volumn":"7940.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"47.30","rise":"1.33%","time":"00:42","volumn":"7965.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"47.34","rise":"1.41%","time":"00:43","volumn":"8185.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"47.30","rise":"1.34%","time":"00:44","volumn":"8325.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"47.36","rise":"1.46%","time":"00:45","volumn":"8371.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"47.35","rise":"1.44%","time":"00:46","volumn":"8408.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"47.37","rise":"1.48%","time":"00:47","volumn":"8455.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"47.34","rise":"1.42%","time":"00:48","volumn":"8517.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"47.33","rise":"1.38%","time":"00:49","volumn":"8577.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"47.31","rise":"1.36%","time":"00:50","volumn":"8601.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"47.30","rise":"1.32%","time":"00:51","volumn":"8697.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"47.34","rise":"1.41%","time":"00:52","volumn":"8729.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"47.31","rise":"1.36%","time":"00:53","volumn":"8782.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"47.27","rise":"1.25%","time":"00:54","volumn":"8935.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"47.28","rise":"1.29%","time":"00:55","volumn":"8994.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"47.26","rise":"1.23%","time":"00:56","volumn":"9080.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"47.27","rise":"1.27%","time":"00:57","volumn":"9171.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"47.27","rise":"1.26%","time":"00:58","volumn":"9184.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"47.26","rise":"1.23%","time":"00:59","volumn":"9206.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"47.27","rise":"1.26%","time":"01:00","volumn":"9236.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"47.26","rise":"1.24%","time":"01:01","volumn":"9280.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"47.28","rise":"1.28%","time":"01:02","volumn":"9302.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"47.27","rise":"1.25%","time":"01:03","volumn":"9320.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"47.26","rise":"1.24%","time":"01:04","volumn":"9337.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"47.27","rise":"1.25%","time":"01:05","volumn":"9491.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"47.28","rise":"1.29%","time":"01:06","volumn":"9530.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"47.30","rise":"1.33%","time":"01:07","volumn":"9560.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"47.28","rise":"1.29%","time":"01:08","volumn":"9603.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"47.26","rise":"1.23%","time":"01:09","volumn":"9711.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"47.23","rise":"1.19%","time":"01:10","volumn":"9725.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"47.23","rise":"1.17%","time":"01:11","volumn":"9767.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"47.20","rise":"1.11%","time":"01:12","volumn":"9802.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"47.16","rise":"1.04%","time":"01:13","volumn":"9994.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"47.17","rise":"1.05%","time":"01:14","volumn":"1.00\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"47.16","rise":"1.04%","time":"01:15","volumn":"1.01\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"47.19","rise":"1.08%","time":"01:16","volumn":"1.02\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"47.19","rise":"1.08%","time":"01:17","volumn":"1.02\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"47.16","rise":"1.02%","time":"01:18","volumn":"1.02\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"47.16","rise":"1.02%","time":"01:19","volumn":"1.03\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"47.16","rise":"1.02%","time":"01:20","volumn":"1.03\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"47.13","rise":"0.96%","time":"01:21","volumn":"1.04\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"47.14","rise":"0.99%","time":"01:22","volumn":"1.05\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"47.12","rise":"0.93%","time":"01:23","volumn":"1.06\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"47.15","rise":"1.00%","time":"01:24","volumn":"1.07\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"47.13","rise":"0.97%","time":"01:25","volumn":"1.07\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"47.16","rise":"1.02%","time":"01:26","volumn":"1.08\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"47.22","rise":"1.15%","time":"01:27","volumn":"1.10\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"47.27","rise":"1.27%","time":"01:28","volumn":"1.12\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"47.22","rise":"1.15%","time":"01:29","volumn":"1.14\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"47.24","rise":"1.21%","time":"01:30","volumn":"1.15\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"47.30","rise":"1.33%","time":"01:31","volumn":"1.16\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"47.31","rise":"1.35%","time":"01:32","volumn":"1.16\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"47.37","rise":"1.48%","time":"01:33","volumn":"1.17\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"47.37","rise":"1.48%","time":"01:34","volumn":"1.17\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"47.35","rise":"1.44%","time":"01:35","volumn":"1.18\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"47.34","rise":"1.41%","time":"01:36","volumn":"1.18\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"47.34","rise":"1.40%","time":"01:37","volumn":"1.19\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"47.35","rise":"1.44%","time":"01:38","volumn":"1.19\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"47.35","rise":"1.44%","time":"01:39","volumn":"1.20\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"47.35","rise":"1.44%","time":"01:40","volumn":"1.20\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"47.34","rise":"1.40%","time":"01:41","volumn":"1.20\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"47.30","rise":"1.34%","time":"01:42","volumn":"1.21\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"47.34","rise":"1.41%","time":"01:43","volumn":"1.21\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"47.36","rise":"1.46%","time":"01:44","volumn":"1.21\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"47.37","rise":"1.48%","time":"01:45","volumn":"1.21\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"47.38","rise":"1.50%","time":"01:46","volumn":"1.22\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"47.37","rise":"1.47%","time":"01:47","volumn":"1.22\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"47.37","rise":"1.48%","time":"01:48","volumn":"1.23\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"47.34","rise":"1.40%","time":"01:49","volumn":"1.23\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"47.31","rise":"1.35%","time":"01:50","volumn":"1.24\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"47.32","rise":"1.37%","time":"01:51","volumn":"1.26\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"47.36","rise":"1.46%","time":"01:52","volumn":"1.27\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"47.37","rise":"1.47%","time":"01:53","volumn":"1.27\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"47.36","rise":"1.46%","time":"01:54","volumn":"1.27\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"47.31","rise":"1.36%","time":"01:55","volumn":"1.28\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"47.30","rise":"1.32%","time":"01:56","volumn":"1.28\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"47.29","rise":"1.31%","time":"01:57","volumn":"1.29\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"47.28","rise":"1.29%","time":"01:58","volumn":"1.30\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"47.30","rise":"1.33%","time":"01:59","volumn":"1.30\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"47.31","rise":"1.36%","time":"02:00","volumn":"1.31\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"47.28","rise":"1.30%","time":"02:01","volumn":"1.32\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"47.30","rise":"1.32%","time":"02:02","volumn":"1.32\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"47.26","rise":"1.23%","time":"02:03","volumn":"1.33\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"47.24","rise":"1.21%","time":"02:04","volumn":"1.34\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"47.23","rise":"1.19%","time":"02:05","volumn":"1.35\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"47.20","rise":"1.10%","time":"02:06","volumn":"1.37\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"47.17","rise":"1.06%","time":"02:07","volumn":"1.39\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"47.19","rise":"1.09%","time":"02:08","volumn":"1.39\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"47.19","rise":"1.09%","time":"02:09","volumn":"1.40\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"47.24","rise":"1.20%","time":"02:10","volumn":"1.41\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"47.27","rise":"1.25%","time":"02:11","volumn":"1.42\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"47.24","rise":"1.19%","time":"02:12","volumn":"1.42\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"47.20","rise":"1.12%","time":"02:13","volumn":"1.43\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"47.21","rise":"1.13%","time":"02:14","volumn":"1.43\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"47.20","rise":"1.11%","time":"02:15","volumn":"1.43\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"47.20","rise":"1.11%","time":"02:16","volumn":"1.44\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"47.21","rise":"1.13%","time":"02:17","volumn":"1.44\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"47.22","rise":"1.15%","time":"02:18","volumn":"1.44\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"47.21","rise":"1.14%","time":"02:19","volumn":"1.45\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"47.21","rise":"1.14%","time":"02:20","volumn":"1.45\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"47.20","rise":"1.10%","time":"02:21","volumn":"1.46\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"47.22","rise":"1.15%","time":"02:22","volumn":"1.48\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"47.23","rise":"1.17%","time":"02:23","volumn":"1.51\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"47.20","rise":"1.12%","time":"02:24","volumn":"1.54\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"47.19","rise":"1.09%","time":"02:25","volumn":"1.57\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"47.16","rise":"1.04%","time":"02:26","volumn":"1.59\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"47.17","rise":"1.05%","time":"02:27","volumn":"1.60\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"47.16","rise":"1.03%","time":"02:28","volumn":"1.60\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"47.16","rise":"1.02%","time":"02:29","volumn":"1.61\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"47.10","rise":"0.91%","time":"02:30","volumn":"1.62\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"47.10","rise":"0.91%","time":"02:31","volumn":"1.62\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"47.09","rise":"0.89%","time":"02:32","volumn":"1.63\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"47.09","rise":"0.87%","time":"02:33","volumn":"1.66\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"47.09","rise":"0.89%","time":"02:34","volumn":"1.68\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"47.09","rise":"0.88%","time":"02:35","volumn":"1.68\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"47.09","rise":"0.89%","time":"02:36","volumn":"1.68\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"47.14","rise":"0.99%","time":"02:37","volumn":"1.71\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"47.17","rise":"1.05%","time":"02:38","volumn":"1.72\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"47.19","rise":"1.09%","time":"02:39","volumn":"1.72\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"47.18","rise":"1.07%","time":"02:40","volumn":"1.72\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"47.18","rise":"1.07%","time":"02:41","volumn":"1.72\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"47.21","rise":"1.14%","time":"02:42","volumn":"1.73\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"47.18","rise":"1.07%","time":"02:43","volumn":"1.74\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"47.20","rise":"1.11%","time":"02:44","volumn":"1.74\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"47.20","rise":"1.11%","time":"02:45","volumn":"1.75\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"47.24","rise":"1.20%","time":"02:46","volumn":"1.75\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"47.26","rise":"1.24%","time":"02:47","volumn":"1.76\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"47.30","rise":"1.33%","time":"02:48","volumn":"1.76\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"47.30","rise":"1.33%","time":"02:49","volumn":"1.76\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"47.26","rise":"1.25%","time":"02:50","volumn":"1.77\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"47.23","rise":"1.18%","time":"02:51","volumn":"1.78\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"47.23","rise":"1.19%","time":"02:52","volumn":"1.78\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"47.23","rise":"1.17%","time":"02:53","volumn":"1.79\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"47.23","rise":"1.17%","time":"02:54","volumn":"1.79\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"47.23","rise":"1.18%","time":"02:55","volumn":"1.79\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"47.23","rise":"1.18%","time":"02:56","volumn":"1.79\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"47.23","rise":"1.19%","time":"02:57","volumn":"1.80\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"47.22","rise":"1.16%","time":"02:58","volumn":"1.81\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"47.23","rise":"1.19%","time":"02:59","volumn":"1.81\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"47.19","rise":"1.08%","time":"03:00","volumn":"1.81\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"47.19","rise":"1.08%","time":"03:01","volumn":"1.82\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"47.18","rise":"1.07%","time":"03:02","volumn":"1.83\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"47.16","rise":"1.03%","time":"03:03","volumn":"1.83\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"47.14","rise":"0.99%","time":"03:04","volumn":"1.84\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"47.15","rise":"1.00%","time":"03:05","volumn":"1.85\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"47.16","rise":"1.02%","time":"03:06","volumn":"1.86\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"47.11","rise":"0.92%","time":"03:07","volumn":"1.88\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"47.17","rise":"1.05%","time":"03:08","volumn":"1.92\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"47.16","rise":"1.04%","time":"03:09","volumn":"1.93\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"47.18","rise":"1.07%","time":"03:10","volumn":"1.93\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"47.23","rise":"1.18%","time":"03:11","volumn":"1.94\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"47.28","rise":"1.30%","time":"03:12","volumn":"1.94\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"47.34","rise":"1.41%","time":"03:13","volumn":"1.95\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"47.39","rise":"1.52%","time":"03:14","volumn":"1.95\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"47.44","rise":"1.62%","time":"03:15","volumn":"1.96\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"47.43","rise":"1.61%","time":"03:16","volumn":"1.96\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"47.45","rise":"1.65%","time":"03:17","volumn":"1.97\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"47.41","rise":"1.57%","time":"03:18","volumn":"1.97\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"47.39","rise":"1.52%","time":"03:19","volumn":"1.98\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"47.39","rise":"1.52%","time":"03:20","volumn":"1.98\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"47.40","rise":"1.54%","time":"03:21","volumn":"1.99\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"47.40","rise":"1.53%","time":"03:22","volumn":"1.99\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"47.39","rise":"1.52%","time":"03:23","volumn":"2.00\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"47.38","rise":"1.49%","time":"03:24","volumn":"2.00\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"47.42","rise":"1.60%","time":"03:25","volumn":"2.00\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"47.44","rise":"1.63%","time":"03:26","volumn":"2.01\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"47.45","rise":"1.65%","time":"03:27","volumn":"2.01\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"47.45","rise":"1.65%","time":"03:28","volumn":"2.02\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"47.49","rise":"1.74%","time":"03:29","volumn":"2.02\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"47.49","rise":"1.74%","time":"03:30","volumn":"2.03\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"47.55","rise":"1.85%","time":"03:31","volumn":"2.04\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"47.53","rise":"1.82%","time":"03:32","volumn":"2.05\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"47.53","rise":"1.83%","time":"03:33","volumn":"2.05\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"47.55","rise":"1.85%","time":"03:34","volumn":"2.06\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"47.58","rise":"1.92%","time":"03:35","volumn":"2.06\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"47.61","rise":"1.99%","time":"03:36","volumn":"2.07\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"47.58","rise":"1.93%","time":"03:37","volumn":"2.07\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"47.55","rise":"1.85%","time":"03:38","volumn":"2.08\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"47.57","rise":"1.91%","time":"03:39","volumn":"2.09\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"47.57","rise":"1.91%","time":"03:40","volumn":"2.09\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"47.58","rise":"1.92%","time":"03:41","volumn":"2.10\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"47.59","rise":"1.96%","time":"03:42","volumn":"2.11\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"47.58","rise":"1.92%","time":"03:43","volumn":"2.12\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"47.55","rise":"1.85%","time":"03:44","volumn":"2.12\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"47.59","rise":"1.94%","time":"03:45","volumn":"2.13\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"47.57","rise":"1.91%","time":"03:46","volumn":"2.14\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"47.59","rise":"1.95%","time":"03:47","volumn":"2.15\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"47.60","rise":"1.97%","time":"03:48","volumn":"2.16\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"47.58","rise":"1.92%","time":"03:49","volumn":"2.17\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"47.59","rise":"1.95%","time":"03:50","volumn":"2.18\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"47.55","rise":"1.87%","time":"03:51","volumn":"2.20\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"47.61","rise":"1.99%","time":"03:52","volumn":"2.22\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"47.59","rise":"1.94%","time":"03:53","volumn":"2.24\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"47.53","rise":"1.83%","time":"03:54","volumn":"2.26\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"47.52","rise":"1.79%","time":"03:55","volumn":"2.28\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"47.51","rise":"1.78%","time":"03:56","volumn":"2.33\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"47.52","rise":"1.79%","time":"03:57","volumn":"2.35\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"47.53","rise":"1.83%","time":"03:58","volumn":"2.40\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"47.53","rise":"1.82%","time":"03:59","volumn":"2.44\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"47.50","rise":"1.76%","time":"04:00","volumn":"2.98\u4e07"}],"points":"330"},"timeZone":"\u5317\u4eac\u65f6\u95f4","title":"\u853b\u9a70[TPR]\u7f8e\u80a1_\u4e5d\u65b9\u667a\u6295","url":"https:\/\/gmg.9fzt.com\/index\/NYSE_TPR.html?from=360search","urlWap":"https:\/\/gmg.9fzt.com\/wap\/NYSE\/TPR.html?from=360search","volume":"298.31\u4e07","yearlyTendency":{"cx":{"o":["2023\/04\/14","2024\/03\/27"]},"cy":{"o":["48.20","42.62","37.05","31.47","25.89"]},"cyrate":{"o":["18.20%","4.52%","-9.16%","-22.84%","-36.51%"]},"p":[{"date":"2023\/04\/14 \u661f\u671f\u4e94","price":"40.78","rise":"0","time":"04\/14","volumn":"1.56\u4e07"},{"date":"2023\/04\/17 \u661f\u671f\u4e00","price":"40.10","rise":"-1.67%","time":"04\/17","volumn":"2.29\u4e07"},{"date":"2023\/04\/18 \u661f\u671f\u4e8c","price":"40.77","rise":"-0.02%","time":"04\/18","volumn":"2.21\u4e07"},{"date":"2023\/04\/19 \u661f\u671f\u4e09","price":"41.74","rise":"2.35%","time":"04\/19","volumn":"2.85\u4e07"},{"date":"2023\/04\/20 \u661f\u671f\u56db","price":"40.94","rise":"0.39%","time":"04\/20","volumn":"2.55\u4e07"},{"date":"2023\/04\/21 \u661f\u671f\u4e94","price":"40.53","rise":"-0.61%","time":"04\/21","volumn":"1.74\u4e07"},{"date":"2023\/04\/24 \u661f\u671f\u4e00","price":"40.57","rise":"-0.51%","time":"04\/24","volumn":"2.16\u4e07"},{"date":"2023\/04\/25 \u661f\u671f\u4e8c","price":"38.98","rise":"-4.41%","time":"04\/25","volumn":"2.31\u4e07"},{"date":"2023\/04\/26 \u661f\u671f\u4e09","price":"38.71","rise":"-5.08%","time":"04\/26","volumn":"3.02\u4e07"},{"date":"2023\/04\/27 \u661f\u671f\u56db","price":"39.50","rise":"-3.14%","time":"04\/27","volumn":"3.55\u4e07"},{"date":"2023\/04\/28 \u661f\u671f\u4e94","price":"39.46","rise":"-3.24%","time":"04\/28","volumn":"3.75\u4e07"},{"date":"2023\/05\/01 \u661f\u671f\u4e00","price":"39.29","rise":"-3.65%","time":"05\/01","volumn":"2.76\u4e07"},{"date":"2023\/05\/02 \u661f\u671f\u4e8c","price":"38.43","rise":"-5.76%","time":"05\/02","volumn":"2.47\u4e07"},{"date":"2023\/05\/03 \u661f\u671f\u4e09","price":"37.61","rise":"-7.77%","time":"05\/03","volumn":"2.49\u4e07"},{"date":"2023\/05\/04 \u661f\u671f\u56db","price":"36.72","rise":"-9.96%","time":"05\/04","volumn":"2.74\u4e07"},{"date":"2023\/05\/05 \u661f\u671f\u4e94","price":"37.62","rise":"-7.75%","time":"05\/05","volumn":"2.77\u4e07"},{"date":"2023\/05\/08 \u661f\u671f\u4e00","price":"37.10","rise":"-9.02%","time":"05\/08","volumn":"2.87\u4e07"},{"date":"2023\/05\/09 \u661f\u671f\u4e8c","price":"36.94","rise":"-9.42%","time":"05\/09","volumn":"4.09\u4e07"},{"date":"2023\/05\/10 \u661f\u671f\u4e09","price":"35.79","rise":"-12.24%","time":"05\/10","volumn":"6.58\u4e07"},{"date":"2023\/05\/11 \u661f\u671f\u56db","price":"38.86","rise":"-4.71%","time":"05\/11","volumn":"10.17\u4e07"},{"date":"2023\/05\/12 \u661f\u671f\u4e94","price":"39.83","rise":"-2.33%","time":"05\/12","volumn":"3.80\u4e07"},{"date":"2023\/05\/15 \u661f\u671f\u4e00","price":"41.70","rise":"2.26%","time":"05\/15","volumn":"6.14\u4e07"},{"date":"2023\/05\/16 \u661f\u671f\u4e8c","price":"40.56","rise":"-0.54%","time":"05\/16","volumn":"3.86\u4e07"},{"date":"2023\/05\/17 \u661f\u671f\u4e09","price":"42.10","rise":"3.24%","time":"05\/17","volumn":"4.68\u4e07"},{"date":"2023\/05\/18 \u661f\u671f\u56db","price":"42.78","rise":"4.90%","time":"05\/18","volumn":"3.31\u4e07"},{"date":"2023\/05\/19 \u661f\u671f\u4e94","price":"41.65","rise":"2.13%","time":"05\/19","volumn":"4.68\u4e07"},{"date":"2023\/05\/22 \u661f\u671f\u4e00","price":"40.83","rise":"0.12%","time":"05\/22","volumn":"4.58\u4e07"},{"date":"2023\/05\/23 \u661f\u671f\u4e8c","price":"40.59","rise":"-0.47%","time":"05\/23","volumn":"3.20\u4e07"},{"date":"2023\/05\/24 \u661f\u671f\u4e09","price":"39.56","rise":"-2.99%","time":"05\/24","volumn":"3.36\u4e07"},{"date":"2023\/05\/25 \u661f\u671f\u56db","price":"39.35","rise":"-3.51%","time":"05\/25","volumn":"2.93\u4e07"},{"date":"2023\/05\/26 \u661f\u671f\u4e94","price":"40.34","rise":"-1.08%","time":"05\/26","volumn":"2.13\u4e07"},{"date":"2023\/05\/30 \u661f\u671f\u4e8c","price":"39.23","rise":"-3.80%","time":"05\/30","volumn":"3.24\u4e07"},{"date":"2023\/05\/31 \u661f\u671f\u4e09","price":"38.67","rise":"-5.17%","time":"05\/31","volumn":"5.21\u4e07"},{"date":"2023\/06\/01 \u661f\u671f\u56db","price":"38.38","rise":"-5.89%","time":"06\/01","volumn":"3.53\u4e07"},{"date":"2023\/06\/02 \u661f\u671f\u4e94","price":"41.05","rise":"0.66%","time":"06\/02","volumn":"3.62\u4e07"},{"date":"2023\/06\/05 \u661f\u671f\u4e00","price":"40.10","rise":"-1.67%","time":"06\/05","volumn":"2.70\u4e07"},{"date":"2023\/06\/06 \u661f\u671f\u4e8c","price":"40.86","rise":"0.20%","time":"06\/06","volumn":"2.51\u4e07"},{"date":"2023\/06\/07 \u661f\u671f\u4e09","price":"41.95","rise":"2.87%","time":"06\/07","volumn":"3.00\u4e07"},{"date":"2023\/06\/08 \u661f\u671f\u56db","price":"41.49","rise":"1.74%","time":"06\/08","volumn":"2.41\u4e07"},{"date":"2023\/06\/09 \u661f\u671f\u4e94","price":"41.64","rise":"2.11%","time":"06\/09","volumn":"1.62\u4e07"},{"date":"2023\/06\/12 \u661f\u671f\u4e00","price":"42.15","rise":"3.36%","time":"06\/12","volumn":"2.36\u4e07"},{"date":"2023\/06\/13 \u661f\u671f\u4e8c","price":"42.22","rise":"3.53%","time":"06\/13","volumn":"2.00\u4e07"},{"date":"2023\/06\/14 \u661f\u671f\u4e09","price":"42.61","rise":"4.49%","time":"06\/14","volumn":"2.49\u4e07"},{"date":"2023\/06\/15 \u661f\u671f\u56db","price":"42.39","rise":"3.95%","time":"06\/15","volumn":"2.29\u4e07"},{"date":"2023\/06\/16 \u661f\u671f\u4e94","price":"42.32","rise":"3.78%","time":"06\/16","volumn":"3.64\u4e07"},{"date":"2023\/06\/20 \u661f\u671f\u4e8c","price":"42.42","rise":"4.02%","time":"06\/20","volumn":"2.57\u4e07"},{"date":"2023\/06\/21 \u661f\u671f\u4e09","price":"42.17","rise":"3.41%","time":"06\/21","volumn":"2.18\u4e07"},{"date":"2023\/06\/22 \u661f\u671f\u56db","price":"41.87","rise":"2.67%","time":"06\/22","volumn":"2.69\u4e07"},{"date":"2023\/06\/23 \u661f\u671f\u4e94","price":"41.86","rise":"2.65%","time":"06\/23","volumn":"3.26\u4e07"},{"date":"2023\/06\/26 \u661f\u671f\u4e00","price":"41.75","rise":"2.38%","time":"06\/26","volumn":"2.55\u4e07"},{"date":"2023\/06\/27 \u661f\u671f\u4e8c","price":"42.35","rise":"3.85%","time":"06\/27","volumn":"1.80\u4e07"},{"date":"2023\/06\/28 \u661f\u671f\u4e09","price":"41.72","rise":"2.31%","time":"06\/28","volumn":"2.11\u4e07"},{"date":"2023\/06\/29 \u661f\u671f\u56db","price":"41.78","rise":"2.45%","time":"06\/29","volumn":"1.90\u4e07"},{"date":"2023\/06\/30 \u661f\u671f\u4e94","price":"41.75","rise":"2.38%","time":"06\/30","volumn":"2.93\u4e07"},{"date":"2023\/07\/03 \u661f\u671f\u4e00","price":"42.48","rise":"4.17%","time":"07\/03","volumn":"1.23\u4e07"},{"date":"2023\/07\/05 \u661f\u671f\u4e09","price":"41.83","rise":"2.57%","time":"07\/05","volumn":"1.89\u4e07"},{"date":"2023\/07\/06 \u661f\u671f\u56db","price":"41.32","rise":"1.32%","time":"07\/06","volumn":"2.49\u4e07"},{"date":"2023\/07\/07 \u661f\u671f\u4e94","price":"41.54","rise":"1.86%","time":"07\/07","volumn":"2.21\u4e07"},{"date":"2023\/07\/10 \u661f\u671f\u4e00","price":"42.35","rise":"3.85%","time":"07\/10","volumn":"2.53\u4e07"},{"date":"2023\/07\/11 \u661f\u671f\u4e8c","price":"43.34","rise":"6.28%","time":"07\/11","volumn":"1.97\u4e07"},{"date":"2023\/07\/12 \u661f\u671f\u4e09","price":"43.17","rise":"5.86%","time":"07\/12","volumn":"1.68\u4e07"},{"date":"2023\/07\/13 \u661f\u671f\u56db","price":"43.41","rise":"6.45%","time":"07\/13","volumn":"1.87\u4e07"},{"date":"2023\/07\/14 \u661f\u671f\u4e94","price":"42.61","rise":"4.49%","time":"07\/14","volumn":"1.71\u4e07"},{"date":"2023\/07\/17 \u661f\u671f\u4e00","price":"41.90","rise":"2.75%","time":"07\/17","volumn":"2.42\u4e07"},{"date":"2023\/07\/18 \u661f\u671f\u4e8c","price":"42.31","rise":"3.75%","time":"07\/18","volumn":"2.42\u4e07"},{"date":"2023\/07\/19 \u661f\u671f\u4e09","price":"41.34","rise":"1.37%","time":"07\/19","volumn":"3.03\u4e07"},{"date":"2023\/07\/20 \u661f\u671f\u56db","price":"40.77","rise":"-0.02%","time":"07\/20","volumn":"2.93\u4e07"},{"date":"2023\/07\/21 \u661f\u671f\u4e94","price":"40.50","rise":"-0.69%","time":"07\/21","volumn":"2.16\u4e07"},{"date":"2023\/07\/24 \u661f\u671f\u4e00","price":"41.00","rise":"0.54%","time":"07\/24","volumn":"1.72\u4e07"},{"date":"2023\/07\/25 \u661f\u671f\u4e8c","price":"41.01","rise":"0.56%","time":"07\/25","volumn":"2.85\u4e07"},{"date":"2023\/07\/26 \u661f\u671f\u4e09","price":"41.42","rise":"1.57%","time":"07\/26","volumn":"2.43\u4e07"},{"date":"2023\/07\/27 \u661f\u671f\u56db","price":"40.92","rise":"0.34%","time":"07\/27","volumn":"2.65\u4e07"},{"date":"2023\/07\/28 \u661f\u671f\u4e94","price":"41.96","rise":"2.89%","time":"07\/28","volumn":"2.39\u4e07"},{"date":"2023\/07\/31 \u661f\u671f\u4e00","price":"42.10","rise":"3.24%","time":"07\/31","volumn":"3.50\u4e07"},{"date":"2023\/08\/01 \u661f\u671f\u4e8c","price":"41.80","rise":"2.50%","time":"08\/01","volumn":"2.96\u4e07"},{"date":"2023\/08\/02 \u661f\u671f\u4e09","price":"40.98","rise":"0.49%","time":"08\/02","volumn":"2.08\u4e07"},{"date":"2023\/08\/03 \u661f\u671f\u56db","price":"41.95","rise":"2.87%","time":"08\/03","volumn":"2.46\u4e07"},{"date":"2023\/08\/04 \u661f\u671f\u4e94","price":"41.03","rise":"0.61%","time":"08\/04","volumn":"2.54\u4e07"},{"date":"2023\/08\/07 \u661f\u671f\u4e00","price":"41.34","rise":"1.37%","time":"08\/07","volumn":"3.08\u4e07"},{"date":"2023\/08\/08 \u661f\u671f\u4e8c","price":"40.55","rise":"-0.56%","time":"08\/08","volumn":"2.31\u4e07"},{"date":"2023\/08\/09 \u661f\u671f\u4e09","price":"40.19","rise":"-1.45%","time":"08\/09","volumn":"1.85\u4e07"},{"date":"2023\/08\/10 \u661f\u671f\u56db","price":"33.62","rise":"-17.56%","time":"08\/10","volumn":"34.31\u4e07"},{"date":"2023\/08\/11 \u661f\u671f\u4e94","price":"34.07","rise":"-16.45%","time":"08\/11","volumn":"14.14\u4e07"},{"date":"2023\/08\/14 \u661f\u671f\u4e00","price":"34.50","rise":"-15.40%","time":"08\/14","volumn":"7.53\u4e07"},{"date":"2023\/08\/15 \u661f\u671f\u4e8c","price":"34.34","rise":"-15.79%","time":"08\/15","volumn":"4.52\u4e07"},{"date":"2023\/08\/16 \u661f\u671f\u4e09","price":"33.28","rise":"-18.39%","time":"08\/16","volumn":"6.64\u4e07"},{"date":"2023\/08\/17 \u661f\u671f\u56db","price":"33.55","rise":"-17.73%","time":"08\/17","volumn":"6.03\u4e07"},{"date":"2023\/08\/18 \u661f\u671f\u4e94","price":"33.54","rise":"-17.75%","time":"08\/18","volumn":"4.12\u4e07"},{"date":"2023\/08\/21 \u661f\u671f\u4e00","price":"32.76","rise":"-19.67%","time":"08\/21","volumn":"3.62\u4e07"},{"date":"2023\/08\/22 \u661f\u671f\u4e8c","price":"32.11","rise":"-21.26%","time":"08\/22","volumn":"3.54\u4e07"},{"date":"2023\/08\/23 \u661f\u671f\u4e09","price":"32.37","rise":"-20.62%","time":"08\/23","volumn":"2.98\u4e07"},{"date":"2023\/08\/24 \u661f\u671f\u56db","price":"32.04","rise":"-21.43%","time":"08\/24","volumn":"3.46\u4e07"},{"date":"2023\/08\/25 \u661f\u671f\u4e94","price":"31.94","rise":"-21.68%","time":"08\/25","volumn":"2.27\u4e07"},{"date":"2023\/08\/28 \u661f\u671f\u4e00","price":"32.15","rise":"-21.16%","time":"08\/28","volumn":"3.03\u4e07"},{"date":"2023\/08\/29 \u661f\u671f\u4e8c","price":"32.22","rise":"-20.99%","time":"08\/29","volumn":"2.73\u4e07"},{"date":"2023\/08\/30 \u661f\u671f\u4e09","price":"32.37","rise":"-20.62%","time":"08\/30","volumn":"3.27\u4e07"},{"date":"2023\/08\/31 \u661f\u671f\u56db","price":"32.27","rise":"-20.87%","time":"08\/31","volumn":"3.69\u4e07"},{"date":"2023\/09\/01 \u661f\u671f\u4e94","price":"32.65","rise":"-19.94%","time":"09\/01","volumn":"2.57\u4e07"},{"date":"2023\/09\/05 \u661f\u671f\u4e8c","price":"31.96","rise":"-21.63%","time":"09\/05","volumn":"4.20\u4e07"},{"date":"2023\/09\/06 \u661f\u671f\u4e09","price":"31.55","rise":"-22.63%","time":"09\/06","volumn":"2.55\u4e07"},{"date":"2023\/09\/07 \u661f\u671f\u56db","price":"31.09","rise":"-23.76%","time":"09\/07","volumn":"3.65\u4e07"},{"date":"2023\/09\/08 \u661f\u671f\u4e94","price":"31.19","rise":"-23.52%","time":"09\/08","volumn":"3.21\u4e07"},{"date":"2023\/09\/11 \u661f\u671f\u4e00","price":"31.04","rise":"-23.88%","time":"09\/11","volumn":"2.98\u4e07"},{"date":"2023\/09\/12 \u661f\u671f\u4e8c","price":"30.82","rise":"-24.42%","time":"09\/12","volumn":"2.50\u4e07"},{"date":"2023\/09\/13 \u661f\u671f\u4e09","price":"29.85","rise":"-26.80%","time":"09\/13","volumn":"4.52\u4e07"},{"date":"2023\/09\/14 \u661f\u671f\u56db","price":"30.33","rise":"-25.63%","time":"09\/14","volumn":"3.20\u4e07"},{"date":"2023\/09\/15 \u661f\u671f\u4e94","price":"30.29","rise":"-25.72%","time":"09\/15","volumn":"10.62\u4e07"},{"date":"2023\/09\/18 \u661f\u671f\u4e00","price":"29.67","rise":"-27.24%","time":"09\/18","volumn":"2.91\u4e07"},{"date":"2023\/09\/19 \u661f\u671f\u4e8c","price":"29.53","rise":"-27.59%","time":"09\/19","volumn":"2.79\u4e07"},{"date":"2023\/09\/20 \u661f\u671f\u4e09","price":"29.31","rise":"-28.13%","time":"09\/20","volumn":"2.53\u4e07"},{"date":"2023\/09\/21 \u661f\u671f\u56db","price":"28.65","rise":"-29.74%","time":"09\/21","volumn":"3.29\u4e07"},{"date":"2023\/09\/22 \u661f\u671f\u4e94","price":"28.13","rise":"-31.02%","time":"09\/22","volumn":"3.55\u4e07"},{"date":"2023\/09\/25 \u661f\u671f\u4e00","price":"27.80","rise":"-31.83%","time":"09\/25","volumn":"3.90\u4e07"},{"date":"2023\/09\/26 \u661f\u671f\u4e8c","price":"27.44","rise":"-32.71%","time":"09\/26","volumn":"3.35\u4e07"},{"date":"2023\/09\/27 \u661f\u671f\u4e09","price":"27.25","rise":"-33.18%","time":"09\/27","volumn":"3.36\u4e07"},{"date":"2023\/09\/28 \u661f\u671f\u56db","price":"27.46","rise":"-32.66%","time":"09\/28","volumn":"2.95\u4e07"},{"date":"2023\/09\/29 \u661f\u671f\u4e94","price":"28.05","rise":"-31.22%","time":"09\/29","volumn":"3.51\u4e07"},{"date":"2023\/10\/02 \u661f\u671f\u4e00","price":"27.88","rise":"-31.63%","time":"10\/02","volumn":"4.45\u4e07"},{"date":"2023\/10\/03 \u661f\u671f\u4e8c","price":"27.25","rise":"-33.18%","time":"10\/03","volumn":"3.49\u4e07"},{"date":"2023\/10\/04 \u661f\u671f\u4e09","price":"27.14","rise":"-33.45%","time":"10\/04","volumn":"2.62\u4e07"},{"date":"2023\/10\/05 \u661f\u671f\u56db","price":"26.88","rise":"-34.09%","time":"10\/05","volumn":"2.33\u4e07"},{"date":"2023\/10\/06 \u661f\u671f\u4e94","price":"27.49","rise":"-32.59%","time":"10\/06","volumn":"3.98\u4e07"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"27.49","rise":"-32.59%","time":"10\/09","volumn":"2.74\u4e07"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"26.95","rise":"-33.91%","time":"10\/10","volumn":"6.16\u4e07"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"27.33","rise":"-32.98%","time":"10\/11","volumn":"5.46\u4e07"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"26.69","rise":"-34.55%","time":"10\/12","volumn":"2.63\u4e07"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"26.89","rise":"-34.06%","time":"10\/13","volumn":"3.55\u4e07"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"27.63","rise":"-32.25%","time":"10\/16","volumn":"2.90\u4e07"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"28.36","rise":"-30.46%","time":"10\/17","volumn":"3.00\u4e07"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"27.90","rise":"-31.58%","time":"10\/18","volumn":"2.50\u4e07"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"27.72","rise":"-32.03%","time":"10\/19","volumn":"3.07\u4e07"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"27.42","rise":"-32.76%","time":"10\/20","volumn":"2.34\u4e07"},{"date":"2023\/10\/23 \u661f\u671f\u4e00","price":"27.20","rise":"-33.30%","time":"10\/23","volumn":"2.89\u4e07"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"27.22","rise":"-33.25%","time":"10\/24","volumn":"3.29\u4e07"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"27.16","rise":"-33.40%","time":"10\/25","volumn":"2.56\u4e07"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"27.30","rise":"-33.06%","time":"10\/26","volumn":"2.62\u4e07"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"26.90","rise":"-34.04%","time":"10\/27","volumn":"2.88\u4e07"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"27.36","rise":"-32.91%","time":"10\/30","volumn":"3.73\u4e07"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"26.86","rise":"-34.13%","time":"10\/31","volumn":"3.94\u4e07"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"25.89","rise":"-36.51%","time":"11\/01","volumn":"5.41\u4e07"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"26.63","rise":"-34.70%","time":"11\/02","volumn":"3.83\u4e07"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"27.24","rise":"-33.20%","time":"11\/03","volumn":"2.62\u4e07"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"26.76","rise":"-34.38%","time":"11\/06","volumn":"3.19\u4e07"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"26.77","rise":"-34.36%","time":"11\/07","volumn":"4.04\u4e07"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"26.76","rise":"-34.38%","time":"11\/08","volumn":"4.15\u4e07"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"27.58","rise":"-32.37%","time":"11\/09","volumn":"7.36\u4e07"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"27.42","rise":"-32.76%","time":"11\/10","volumn":"4.48\u4e07"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"27.81","rise":"-31.80%","time":"11\/13","volumn":"3.96\u4e07"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"29.81","rise":"-26.90%","time":"11\/14","volumn":"7.79\u4e07"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"30.18","rise":"-25.99%","time":"11\/15","volumn":"5.19\u4e07"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"29.40","rise":"-27.91%","time":"11\/16","volumn":"3.55\u4e07"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"29.69","rise":"-27.19%","time":"11\/17","volumn":"2.47\u4e07"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"30.06","rise":"-26.29%","time":"11\/20","volumn":"3.78\u4e07"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"29.67","rise":"-27.24%","time":"11\/21","volumn":"2.48\u4e07"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"29.69","rise":"-27.19%","time":"11\/22","volumn":"2.33\u4e07"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"29.88","rise":"-26.73%","time":"11\/24","volumn":"1.66\u4e07"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"30.22","rise":"-25.90%","time":"11\/27","volumn":"3.64\u4e07"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"30.32","rise":"-25.65%","time":"11\/28","volumn":"3.71\u4e07"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"30.97","rise":"-24.06%","time":"11\/29","volumn":"4.47\u4e07"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"30.97","rise":"-24.06%","time":"11\/30","volumn":"3.77\u4e07"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"32.00","rise":"-21.53%","time":"12\/01","volumn":"3.18\u4e07"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"32.32","rise":"-20.75%","time":"12\/04","volumn":"3.92\u4e07"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"31.72","rise":"-22.22%","time":"12\/05","volumn":"3.27\u4e07"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"31.81","rise":"-22.00%","time":"12\/06","volumn":"2.85\u4e07"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"32.79","rise":"-19.59%","time":"12\/07","volumn":"4.00\u4e07"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"33.18","rise":"-18.64%","time":"12\/08","volumn":"3.59\u4e07"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"33.47","rise":"-17.93%","time":"12\/11","volumn":"3.03\u4e07"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"33.21","rise":"-18.56%","time":"12\/12","volumn":"3.27\u4e07"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"34.18","rise":"-16.18%","time":"12\/13","volumn":"4.02\u4e07"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"36.16","rise":"-11.33%","time":"12\/14","volumn":"7.17\u4e07"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"35.73","rise":"-12.38%","time":"12\/15","volumn":"7.99\u4e07"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"35.50","rise":"-12.95%","time":"12\/18","volumn":"3.55\u4e07"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"36.55","rise":"-10.37%","time":"12\/19","volumn":"3.17\u4e07"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"36.22","rise":"-11.18%","time":"12\/20","volumn":"3.65\u4e07"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"37.20","rise":"-8.78%","time":"12\/21","volumn":"3.47\u4e07"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"36.70","rise":"-10.00%","time":"12\/22","volumn":"3.74\u4e07"},{"date":"2023\/12\/26 \u661f\u671f\u4e8c","price":"37.26","rise":"-8.63%","time":"12\/26","volumn":"2.48\u4e07"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"37.05","rise":"-9.15%","time":"12\/27","volumn":"3.39\u4e07"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"36.73","rise":"-9.93%","time":"12\/28","volumn":"3.53\u4e07"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"36.46","rise":"-10.59%","time":"12\/29","volumn":"4.32\u4e07"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"37.82","rise":"-7.26%","time":"01\/02","volumn":"4.56\u4e07"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"36.50","rise":"-10.50%","time":"01\/03","volumn":"4.57\u4e07"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"36.55","rise":"-10.37%","time":"01\/04","volumn":"4.15\u4e07"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"36.98","rise":"-9.32%","time":"01\/05","volumn":"3.55\u4e07"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"37.74","rise":"-7.45%","time":"01\/08","volumn":"3.21\u4e07"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"37.11","rise":"-9.00%","time":"01\/09","volumn":"2.58\u4e07"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"37.14","rise":"-8.93%","time":"01\/10","volumn":"2.22\u4e07"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"37.32","rise":"-8.48%","time":"01\/11","volumn":"2.32\u4e07"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"35.99","rise":"-11.75%","time":"01\/12","volumn":"3.91\u4e07"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"36.12","rise":"-11.43%","time":"01\/16","volumn":"2.96\u4e07"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"35.49","rise":"-12.97%","time":"01\/17","volumn":"2.79\u4e07"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"35.48","rise":"-13.00%","time":"01\/18","volumn":"2.38\u4e07"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"36.29","rise":"-11.01%","time":"01\/19","volumn":"3.25\u4e07"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"37.10","rise":"-9.02%","time":"01\/22","volumn":"2.95\u4e07"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"37.31","rise":"-8.51%","time":"01\/23","volumn":"3.83\u4e07"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"37.19","rise":"-8.80%","time":"01\/24","volumn":"2.49\u4e07"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"37.91","rise":"-7.04%","time":"01\/25","volumn":"3.33\u4e07"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"38.62","rise":"-5.30%","time":"01\/26","volumn":"3.76\u4e07"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"39.30","rise":"-3.63%","time":"01\/29","volumn":"2.82\u4e07"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"39.11","rise":"-4.10%","time":"01\/30","volumn":"2.43\u4e07"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"38.44","rise":"-5.74%","time":"01\/31","volumn":"3.23\u4e07"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"39.67","rise":"-2.72%","time":"02\/01","volumn":"3.61\u4e07"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"39.66","rise":"-2.75%","time":"02\/02","volumn":"3.24\u4e07"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"40.02","rise":"-1.86%","time":"02\/05","volumn":"4.56\u4e07"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"40.65","rise":"-0.32%","time":"02\/06","volumn":"4.40\u4e07"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"40.00","rise":"-1.91%","time":"02\/07","volumn":"5.34\u4e07"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"42.64","rise":"4.56%","time":"02\/08","volumn":"9.21\u4e07"},{"date":"2024\/02\/09 \u661f\u671f\u4e94","price":"41.65","rise":"2.13%","time":"02\/09","volumn":"6.46\u4e07"},{"date":"2024\/02\/12 \u661f\u671f\u4e00","price":"43.09","rise":"5.66%","time":"02\/12","volumn":"4.41\u4e07"},{"date":"2024\/02\/13 \u661f\u671f\u4e8c","price":"42.34","rise":"3.83%","time":"02\/13","volumn":"4.11\u4e07"},{"date":"2024\/02\/14 \u661f\u671f\u4e09","price":"43.90","rise":"7.65%","time":"02\/14","volumn":"5.22\u4e07"},{"date":"2024\/02\/15 \u661f\u671f\u56db","price":"45.11","rise":"10.62%","time":"02\/15","volumn":"4.46\u4e07"},{"date":"2024\/02\/16 \u661f\u671f\u4e94","price":"45.56","rise":"11.72%","time":"02\/16","volumn":"2.99\u4e07"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"46.40","rise":"13.78%","time":"02\/20","volumn":"3.89\u4e07"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"46.61","rise":"14.30%","time":"02\/21","volumn":"3.82\u4e07"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"47.45","rise":"16.36%","time":"02\/22","volumn":"3.14\u4e07"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"48.20","rise":"18.20%","time":"02\/23","volumn":"3.52\u4e07"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"47.27","rise":"15.91%","time":"02\/26","volumn":"3.30\u4e07"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"47.18","rise":"15.69%","time":"02\/27","volumn":"3.78\u4e07"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"47.37","rise":"16.16%","time":"02\/28","volumn":"3.15\u4e07"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"47.18","rise":"15.69%","time":"02\/29","volumn":"4.86\u4e07"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"46.87","rise":"14.93%","time":"03\/01","volumn":"3.01\u4e07"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"46.93","rise":"15.08%","time":"03\/04","volumn":"3.97\u4e07"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"47.43","rise":"16.31%","time":"03\/05","volumn":"3.65\u4e07"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"46.64","rise":"14.37%","time":"03\/06","volumn":"3.95\u4e07"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"46.93","rise":"15.08%","time":"03\/07","volumn":"2.57\u4e07"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"47.08","rise":"15.45%","time":"03\/08","volumn":"2.45\u4e07"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"46.72","rise":"14.57%","time":"03\/11","volumn":"2.35\u4e07"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"47.23","rise":"15.82%","time":"03\/12","volumn":"2.57\u4e07"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"47.80","rise":"17.21%","time":"03\/13","volumn":"3.02\u4e07"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"47.35","rise":"16.11%","time":"03\/14","volumn":"2.49\u4e07"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"46.84","rise":"14.86%","time":"03\/15","volumn":"11.14\u4e07"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"46.69","rise":"14.49%","time":"03\/18","volumn":"3.24\u4e07"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"46.53","rise":"14.10%","time":"03\/19","volumn":"3.73\u4e07"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"47.40","rise":"16.23%","time":"03\/20","volumn":"2.91\u4e07"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"48.09","rise":"17.93%","time":"03\/21","volumn":"3.25\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"46.95","rise":"15.13%","time":"03\/22","volumn":"2.37\u4e07"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"45.55","rise":"11.70%","time":"03\/25","volumn":"3.19\u4e07"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"45.41","rise":"11.35%","time":"03\/26","volumn":"2.94\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"46.68","rise":"14.47%","time":"03\/27","volumn":"3.50\u4e07"}],"points":"240"}}
COACH蔻驰官网-源自纽约的国际时尚品牌
为你推荐
Coach 蔻驰官网报价 蔻驰女包/男包 蔻驰女腕表/皮腰带/皮鞋价格 ...
- 意见反馈
- 页面反馈