{"amount":"1.89\u4ebf","changeAmount":"0.58","close":"39.44","currentPrice":"40.02","currenttime":"2024-04-25 04:00:51","e":{"@attributes":{"datetime":"2024-04-25 04:00:51","e1":"40.02","e2":"0.58","e3":"(1.47%)"}},"fiveDaysTtendency":{"cx":{"o":["04\/19","04\/20","04\/22","04\/23","04\/24"]},"cy":{"o":["41.05","40.51","39.98","39.45","38.91"]},"cyrate":{"o":["1.55%","0.23%","-1.09%","-2.41%","-3.72%"]},"p":[{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"40.42","rise":"0","time":"02:35","volumn":"144.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"40.44","rise":"0.04%","time":"02:40","volumn":"195.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"40.52","rise":"0.26%","time":"02:45","volumn":"210.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"40.47","rise":"0.12%","time":"02:50","volumn":"164.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"40.39","rise":"-0.07%","time":"02:55","volumn":"338.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"40.31","rise":"-0.27%","time":"03:00","volumn":"404.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"40.24","rise":"-0.45%","time":"03:05","volumn":"282.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"40.27","rise":"-0.38%","time":"03:10","volumn":"459.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"40.31","rise":"-0.27%","time":"03:15","volumn":"412.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"40.43","rise":"0.02%","time":"03:20","volumn":"410.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"40.48","rise":"0.16%","time":"03:25","volumn":"341.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"40.53","rise":"0.27%","time":"03:30","volumn":"521.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"40.54","rise":"0.30%","time":"03:35","volumn":"493.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"40.54","rise":"0.30%","time":"03:40","volumn":"723.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"40.53","rise":"0.28%","time":"03:45","volumn":"769.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"40.55","rise":"0.32%","time":"03:50","volumn":"790.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"40.55","rise":"0.33%","time":"03:55","volumn":"1718.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"40.49","rise":"0.17%","time":"04:00","volumn":"7615.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"40.62","rise":"0.49%","time":"21:35","volumn":"227.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"40.64","rise":"0.54%","time":"21:40","volumn":"106.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"40.65","rise":"0.56%","time":"21:45","volumn":"210.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"40.60","rise":"0.44%","time":"21:50","volumn":"275.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"40.51","rise":"0.22%","time":"21:55","volumn":"206.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"40.64","rise":"0.54%","time":"22:00","volumn":"130.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"40.67","rise":"0.63%","time":"22:05","volumn":"174.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"40.70","rise":"0.71%","time":"22:10","volumn":"146.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"40.77","rise":"0.85%","time":"22:15","volumn":"287.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"40.80","rise":"0.94%","time":"22:20","volumn":"141.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"40.78","rise":"0.90%","time":"22:25","volumn":"173.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"40.85","rise":"1.06%","time":"22:30","volumn":"151.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"40.80","rise":"0.95%","time":"22:35","volumn":"213.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"40.84","rise":"1.03%","time":"22:40","volumn":"138.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"40.87","rise":"1.10%","time":"22:45","volumn":"143.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"40.95","rise":"1.30%","time":"22:50","volumn":"388.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"40.97","rise":"1.35%","time":"22:55","volumn":"286.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"41.02","rise":"1.47%","time":"23:00","volumn":"277.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"40.91","rise":"1.20%","time":"23:05","volumn":"336.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"40.86","rise":"1.09%","time":"23:10","volumn":"169.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"40.89","rise":"1.16%","time":"23:15","volumn":"111.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"40.97","rise":"1.36%","time":"23:20","volumn":"201.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"40.99","rise":"1.41%","time":"23:25","volumn":"118.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"40.97","rise":"1.35%","time":"23:30","volumn":"183.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"40.94","rise":"1.27%","time":"23:35","volumn":"133.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"40.88","rise":"1.14%","time":"23:40","volumn":"235.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"40.88","rise":"1.14%","time":"23:45","volumn":"172.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"40.88","rise":"1.15%","time":"23:50","volumn":"100.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"40.96","rise":"1.34%","time":"23:55","volumn":"155.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"40.98","rise":"1.37%","time":"00:00","volumn":"273.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"40.98","rise":"1.37%","time":"00:05","volumn":"236.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"40.91","rise":"1.22%","time":"00:10","volumn":"480.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"40.95","rise":"1.32%","time":"00:15","volumn":"189.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"40.98","rise":"1.37%","time":"00:20","volumn":"185.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"40.99","rise":"1.40%","time":"00:25","volumn":"268.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"40.98","rise":"1.39%","time":"00:30","volumn":"274.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"40.86","rise":"1.09%","time":"00:35","volumn":"302.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"40.84","rise":"1.04%","time":"00:40","volumn":"164.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"40.77","rise":"0.88%","time":"00:45","volumn":"168.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"40.65","rise":"0.57%","time":"00:50","volumn":"602.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"40.57","rise":"0.37%","time":"00:55","volumn":"247.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"40.65","rise":"0.57%","time":"01:00","volumn":"172.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"40.57","rise":"0.37%","time":"01:05","volumn":"370.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"40.59","rise":"0.43%","time":"01:10","volumn":"139.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"40.53","rise":"0.27%","time":"01:15","volumn":"113.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"40.44","rise":"0.05%","time":"01:20","volumn":"303.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"40.41","rise":"-0.01%","time":"01:25","volumn":"164.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"40.51","rise":"0.21%","time":"01:30","volumn":"260.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"40.49","rise":"0.17%","time":"01:35","volumn":"159.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"40.50","rise":"0.20%","time":"01:40","volumn":"479.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"40.50","rise":"0.20%","time":"01:45","volumn":"211.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"40.48","rise":"0.14%","time":"01:50","volumn":"141.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"40.41","rise":"-0.04%","time":"01:55","volumn":"166.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"40.41","rise":"-0.01%","time":"02:00","volumn":"192.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"40.39","rise":"-0.07%","time":"02:05","volumn":"184.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"40.35","rise":"-0.17%","time":"02:10","volumn":"126.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"40.34","rise":"-0.20%","time":"02:15","volumn":"217.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"40.40","rise":"-0.05%","time":"02:20","volumn":"177.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"40.40","rise":"-0.05%","time":"02:25","volumn":"200.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"40.34","rise":"-0.19%","time":"02:30","volumn":"165.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"40.26","rise":"-0.41%","time":"02:35","volumn":"279.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"40.30","rise":"-0.30%","time":"02:40","volumn":"190.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"40.31","rise":"-0.27%","time":"02:45","volumn":"609.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"40.30","rise":"-0.28%","time":"02:50","volumn":"474.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"40.24","rise":"-0.43%","time":"02:55","volumn":"191.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"40.12","rise":"-0.74%","time":"03:00","volumn":"710.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"40.22","rise":"-0.51%","time":"03:05","volumn":"638.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"40.17","rise":"-0.62%","time":"03:10","volumn":"527.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"40.17","rise":"-0.61%","time":"03:15","volumn":"317.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"40.23","rise":"-0.47%","time":"03:20","volumn":"442.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"40.23","rise":"-0.48%","time":"03:25","volumn":"538.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"40.16","rise":"-0.64%","time":"03:30","volumn":"296.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"40.25","rise":"-0.42%","time":"03:35","volumn":"444.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"40.18","rise":"-0.59%","time":"03:40","volumn":"679.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"40.23","rise":"-0.46%","time":"03:45","volumn":"618.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"40.33","rise":"-0.22%","time":"03:50","volumn":"1063.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"40.34","rise":"-0.20%","time":"03:55","volumn":"2437.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"40.50","rise":"0.20%","time":"04:00","volumn":"1.48\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"40.54","rise":"0.30%","time":"21:35","volumn":"741.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"40.70","rise":"0.69%","time":"21:40","volumn":"164.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"40.81","rise":"0.98%","time":"21:45","volumn":"504.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"40.80","rise":"0.95%","time":"21:50","volumn":"240.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"40.75","rise":"0.82%","time":"21:55","volumn":"396.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"40.98","rise":"1.39%","time":"22:00","volumn":"193.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"40.92","rise":"1.24%","time":"22:05","volumn":"266.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"41.01","rise":"1.46%","time":"22:10","volumn":"664.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"40.93","rise":"1.26%","time":"22:15","volumn":"231.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"40.79","rise":"0.92%","time":"22:20","volumn":"953.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"40.76","rise":"0.84%","time":"22:25","volumn":"384.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"40.81","rise":"0.98%","time":"22:30","volumn":"449.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"40.71","rise":"0.72%","time":"22:35","volumn":"252.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"40.58","rise":"0.40%","time":"22:40","volumn":"220.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"40.69","rise":"0.66%","time":"22:45","volumn":"160.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"40.78","rise":"0.89%","time":"22:50","volumn":"150.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"40.83","rise":"1.00%","time":"22:55","volumn":"71.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"40.80","rise":"0.95%","time":"23:00","volumn":"186.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"40.88","rise":"1.15%","time":"23:05","volumn":"379.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"40.86","rise":"1.09%","time":"23:10","volumn":"964.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"40.77","rise":"0.85%","time":"23:15","volumn":"236.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"40.69","rise":"0.67%","time":"23:20","volumn":"198.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"40.76","rise":"0.84%","time":"23:25","volumn":"335.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"40.81","rise":"0.98%","time":"23:30","volumn":"155.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"40.84","rise":"1.03%","time":"23:35","volumn":"294.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"40.92","rise":"1.25%","time":"23:40","volumn":"236.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"40.95","rise":"1.32%","time":"23:45","volumn":"210.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"40.97","rise":"1.36%","time":"23:50","volumn":"276.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"40.97","rise":"1.35%","time":"23:55","volumn":"626.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"40.92","rise":"1.24%","time":"00:00","volumn":"197.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"40.95","rise":"1.30%","time":"00:05","volumn":"185.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"40.94","rise":"1.27%","time":"00:10","volumn":"216.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"40.88","rise":"1.13%","time":"00:15","volumn":"202.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"40.81","rise":"0.96%","time":"00:20","volumn":"249.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"40.79","rise":"0.92%","time":"00:25","volumn":"289.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"40.85","rise":"1.08%","time":"00:30","volumn":"209.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"40.78","rise":"0.89%","time":"00:35","volumn":"152.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"40.74","rise":"0.80%","time":"00:40","volumn":"116.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"40.76","rise":"0.83%","time":"00:45","volumn":"151.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"40.84","rise":"1.05%","time":"00:50","volumn":"177.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"40.98","rise":"1.39%","time":"00:55","volumn":"215.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"40.99","rise":"1.42%","time":"01:00","volumn":"356.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"41.04","rise":"1.53%","time":"01:05","volumn":"286.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"41.05","rise":"1.55%","time":"01:10","volumn":"263.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"41.02","rise":"1.48%","time":"01:15","volumn":"120.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"40.98","rise":"1.40%","time":"01:20","volumn":"260.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"41.01","rise":"1.45%","time":"01:25","volumn":"256.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"40.90","rise":"1.18%","time":"01:30","volumn":"299.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"40.91","rise":"1.21%","time":"01:35","volumn":"147.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"40.88","rise":"1.14%","time":"01:40","volumn":"224.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"40.98","rise":"1.39%","time":"01:45","volumn":"305.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"41.01","rise":"1.46%","time":"01:50","volumn":"306.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"41.00","rise":"1.43%","time":"01:55","volumn":"437.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"40.90","rise":"1.18%","time":"02:00","volumn":"199.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"40.78","rise":"0.89%","time":"02:05","volumn":"309.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"40.85","rise":"1.06%","time":"02:10","volumn":"515.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"40.77","rise":"0.88%","time":"02:15","volumn":"294.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"40.80","rise":"0.93%","time":"02:20","volumn":"198.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"40.77","rise":"0.88%","time":"02:25","volumn":"198.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"40.73","rise":"0.77%","time":"02:30","volumn":"222.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"40.79","rise":"0.92%","time":"02:35","volumn":"283.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"40.74","rise":"0.80%","time":"02:40","volumn":"305.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"40.65","rise":"0.57%","time":"02:45","volumn":"302.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"40.68","rise":"0.64%","time":"02:50","volumn":"218.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"40.68","rise":"0.64%","time":"02:55","volumn":"193.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"40.69","rise":"0.67%","time":"03:00","volumn":"508.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"40.67","rise":"0.62%","time":"03:05","volumn":"470.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"40.64","rise":"0.54%","time":"03:10","volumn":"288.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"40.66","rise":"0.59%","time":"03:15","volumn":"263.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"40.64","rise":"0.54%","time":"03:20","volumn":"141.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"40.59","rise":"0.42%","time":"03:25","volumn":"276.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"40.64","rise":"0.54%","time":"03:30","volumn":"432.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"40.62","rise":"0.49%","time":"03:35","volumn":"485.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"40.59","rise":"0.43%","time":"03:40","volumn":"432.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"40.58","rise":"0.38%","time":"03:45","volumn":"443.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"40.53","rise":"0.27%","time":"03:50","volumn":"1080.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"40.63","rise":"0.53%","time":"03:55","volumn":"1011.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"40.62","rise":"0.49%","time":"04:00","volumn":"9820.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"40.66","rise":"0.59%","time":"21:35","volumn":"288.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"40.45","rise":"0.07%","time":"21:40","volumn":"251.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"40.59","rise":"0.42%","time":"21:45","volumn":"515.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"40.51","rise":"0.22%","time":"21:50","volumn":"351.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"40.50","rise":"0.20%","time":"21:55","volumn":"433.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"40.45","rise":"0.06%","time":"22:00","volumn":"238.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"40.38","rise":"-0.09%","time":"22:05","volumn":"418.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"40.43","rise":"0.02%","time":"22:10","volumn":"363.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"40.51","rise":"0.22%","time":"22:15","volumn":"217.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"40.48","rise":"0.14%","time":"22:20","volumn":"251.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"40.43","rise":"0.02%","time":"22:25","volumn":"192.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"40.39","rise":"-0.07%","time":"22:30","volumn":"221.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"40.49","rise":"0.17%","time":"22:35","volumn":"223.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"40.52","rise":"0.24%","time":"22:40","volumn":"212.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"40.55","rise":"0.32%","time":"22:45","volumn":"202.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"40.41","rise":"-0.04%","time":"22:50","volumn":"247.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"40.28","rise":"-0.33%","time":"22:55","volumn":"250.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"40.26","rise":"-0.40%","time":"23:00","volumn":"227.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"40.23","rise":"-0.46%","time":"23:05","volumn":"323.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"40.18","rise":"-0.59%","time":"23:10","volumn":"260.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"40.16","rise":"-0.64%","time":"23:15","volumn":"261.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"40.20","rise":"-0.54%","time":"23:20","volumn":"476.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"40.13","rise":"-0.72%","time":"23:25","volumn":"249.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"40.12","rise":"-0.74%","time":"23:30","volumn":"307.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"40.10","rise":"-0.79%","time":"23:35","volumn":"1404.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"40.16","rise":"-0.66%","time":"23:40","volumn":"255.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"40.16","rise":"-0.63%","time":"23:45","volumn":"281.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"40.19","rise":"-0.57%","time":"23:50","volumn":"189.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"40.13","rise":"-0.71%","time":"23:55","volumn":"279.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"40.08","rise":"-0.84%","time":"00:00","volumn":"325.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"40.14","rise":"-0.69%","time":"00:05","volumn":"194.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"40.16","rise":"-0.66%","time":"00:10","volumn":"171.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"40.16","rise":"-0.63%","time":"00:15","volumn":"210.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"40.20","rise":"-0.53%","time":"00:20","volumn":"213.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"40.19","rise":"-0.57%","time":"00:25","volumn":"286.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"40.17","rise":"-0.61%","time":"00:30","volumn":"226.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"40.12","rise":"-0.73%","time":"00:35","volumn":"296.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"40.15","rise":"-0.67%","time":"00:40","volumn":"291.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"40.22","rise":"-0.51%","time":"00:45","volumn":"419.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"40.22","rise":"-0.49%","time":"00:50","volumn":"253.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"40.23","rise":"-0.48%","time":"00:55","volumn":"213.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"40.19","rise":"-0.58%","time":"01:00","volumn":"240.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"40.15","rise":"-0.68%","time":"01:05","volumn":"264.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"40.20","rise":"-0.53%","time":"01:10","volumn":"420.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"40.26","rise":"-0.41%","time":"01:15","volumn":"164.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"40.23","rise":"-0.47%","time":"01:20","volumn":"175.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"40.23","rise":"-0.47%","time":"01:25","volumn":"330.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"40.28","rise":"-0.35%","time":"01:30","volumn":"282.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"40.28","rise":"-0.35%","time":"01:35","volumn":"219.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"40.33","rise":"-0.24%","time":"01:40","volumn":"838.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"40.34","rise":"-0.21%","time":"01:45","volumn":"298.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"40.39","rise":"-0.07%","time":"01:50","volumn":"243.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"40.55","rise":"0.33%","time":"01:55","volumn":"623.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"40.43","rise":"0.02%","time":"02:00","volumn":"322.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"40.41","rise":"-0.02%","time":"02:05","volumn":"222.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"40.41","rise":"-0.01%","time":"02:10","volumn":"241.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"40.46","rise":"0.10%","time":"02:15","volumn":"171.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"40.46","rise":"0.10%","time":"02:20","volumn":"254.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"40.47","rise":"0.12%","time":"02:25","volumn":"251.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"40.52","rise":"0.24%","time":"02:30","volumn":"267.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"40.56","rise":"0.36%","time":"02:35","volumn":"264.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"40.55","rise":"0.32%","time":"02:40","volumn":"295.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"40.54","rise":"0.30%","time":"02:45","volumn":"402.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"40.51","rise":"0.22%","time":"02:50","volumn":"389.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"40.56","rise":"0.36%","time":"02:55","volumn":"841.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"40.67","rise":"0.62%","time":"03:00","volumn":"349.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"40.63","rise":"0.53%","time":"03:05","volumn":"258.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"40.63","rise":"0.52%","time":"03:10","volumn":"360.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"40.72","rise":"0.73%","time":"03:15","volumn":"518.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"40.67","rise":"0.62%","time":"03:20","volumn":"371.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"40.72","rise":"0.74%","time":"03:25","volumn":"499.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"40.75","rise":"0.81%","time":"03:30","volumn":"529.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"40.56","rise":"0.35%","time":"03:35","volumn":"870.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"40.62","rise":"0.48%","time":"03:40","volumn":"882.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"40.53","rise":"0.28%","time":"03:45","volumn":"818.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"40.51","rise":"0.22%","time":"03:50","volumn":"882.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"40.35","rise":"-0.16%","time":"03:55","volumn":"1361.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"40.31","rise":"-0.27%","time":"04:00","volumn":"1.03\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"39.63","rise":"-1.95%","time":"21:35","volumn":"1614.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"39.48","rise":"-2.33%","time":"21:40","volumn":"1212.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"39.19","rise":"-3.04%","time":"21:45","volumn":"2328.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"39.19","rise":"-3.04%","time":"21:50","volumn":"1904.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"38.91","rise":"-3.72%","time":"21:55","volumn":"1999.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"39.10","rise":"-3.25%","time":"22:00","volumn":"747.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"39.23","rise":"-2.94%","time":"22:05","volumn":"686.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"39.48","rise":"-2.31%","time":"22:10","volumn":"1389.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"39.69","rise":"-1.81%","time":"22:15","volumn":"1602.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"39.70","rise":"-1.77%","time":"22:20","volumn":"1057.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"39.71","rise":"-1.76%","time":"22:25","volumn":"769.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"39.80","rise":"-1.52%","time":"22:30","volumn":"571.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"39.76","rise":"-1.63%","time":"22:35","volumn":"611.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"39.70","rise":"-1.79%","time":"22:40","volumn":"768.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"39.46","rise":"-2.38%","time":"22:45","volumn":"623.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"39.44","rise":"-2.44%","time":"22:50","volumn":"1193.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"39.65","rise":"-1.90%","time":"22:55","volumn":"862.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"39.68","rise":"-1.83%","time":"23:00","volumn":"1113.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"39.67","rise":"-1.86%","time":"23:05","volumn":"415.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"39.69","rise":"-1.81%","time":"23:10","volumn":"356.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"39.76","rise":"-1.63%","time":"23:15","volumn":"761.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"39.73","rise":"-1.69%","time":"23:20","volumn":"495.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"39.69","rise":"-1.82%","time":"23:25","volumn":"516.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"39.74","rise":"-1.67%","time":"23:30","volumn":"395.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"39.84","rise":"-1.45%","time":"23:35","volumn":"433.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"39.59","rise":"-2.07%","time":"23:40","volumn":"1186.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"39.65","rise":"-1.90%","time":"23:45","volumn":"628.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"39.66","rise":"-1.88%","time":"23:50","volumn":"817.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"39.56","rise":"-2.12%","time":"23:55","volumn":"411.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"39.63","rise":"-1.94%","time":"00:00","volumn":"504.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"39.70","rise":"-1.79%","time":"00:05","volumn":"732.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"39.70","rise":"-1.77%","time":"00:10","volumn":"614.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"39.74","rise":"-1.68%","time":"00:15","volumn":"530.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"39.84","rise":"-1.42%","time":"00:20","volumn":"579.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"39.91","rise":"-1.25%","time":"00:25","volumn":"360.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"39.97","rise":"-1.11%","time":"00:30","volumn":"1069.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"40.00","rise":"-1.04%","time":"00:35","volumn":"875.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"39.97","rise":"-1.11%","time":"00:40","volumn":"377.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"40.03","rise":"-0.95%","time":"00:45","volumn":"231.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"40.10","rise":"-0.79%","time":"00:50","volumn":"390.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"40.00","rise":"-1.04%","time":"00:55","volumn":"315.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"39.96","rise":"-1.14%","time":"01:00","volumn":"209.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"40.01","rise":"-1.03%","time":"01:05","volumn":"218.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"39.98","rise":"-1.10%","time":"01:10","volumn":"214.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"39.99","rise":"-1.06%","time":"01:15","volumn":"285.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"40.01","rise":"-1.03%","time":"01:20","volumn":"234.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"40.02","rise":"-0.99%","time":"01:25","volumn":"240.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"40.02","rise":"-0.99%","time":"01:30","volumn":"240.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"39.97","rise":"-1.11%","time":"01:35","volumn":"260.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"39.94","rise":"-1.20%","time":"01:40","volumn":"250.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"39.87","rise":"-1.35%","time":"01:45","volumn":"560.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"39.84","rise":"-1.45%","time":"01:50","volumn":"301.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"39.90","rise":"-1.30%","time":"01:55","volumn":"321.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"39.95","rise":"-1.18%","time":"02:00","volumn":"234.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"39.92","rise":"-1.24%","time":"02:05","volumn":"286.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"39.88","rise":"-1.34%","time":"02:10","volumn":"239.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"39.87","rise":"-1.37%","time":"02:15","volumn":"279.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"39.87","rise":"-1.36%","time":"02:20","volumn":"372.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"39.86","rise":"-1.39%","time":"02:25","volumn":"592.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"39.74","rise":"-1.67%","time":"02:30","volumn":"479.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"39.76","rise":"-1.65%","time":"02:35","volumn":"378.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"39.77","rise":"-1.60%","time":"02:40","volumn":"277.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"39.79","rise":"-1.56%","time":"02:45","volumn":"291.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"39.60","rise":"-2.02%","time":"02:50","volumn":"444.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"39.59","rise":"-2.05%","time":"02:55","volumn":"342.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"39.55","rise":"-2.15%","time":"03:00","volumn":"558.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"39.59","rise":"-2.07%","time":"03:05","volumn":"546.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"39.62","rise":"-1.98%","time":"03:10","volumn":"518.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"39.48","rise":"-2.31%","time":"03:15","volumn":"433.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"39.47","rise":"-2.35%","time":"03:20","volumn":"489.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"39.46","rise":"-2.38%","time":"03:25","volumn":"528.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"39.48","rise":"-2.34%","time":"03:30","volumn":"628.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"39.41","rise":"-2.51%","time":"03:35","volumn":"738.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"39.41","rise":"-2.51%","time":"03:40","volumn":"473.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"39.38","rise":"-2.59%","time":"03:45","volumn":"989.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"39.48","rise":"-2.34%","time":"03:50","volumn":"1023.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"39.45","rise":"-2.39%","time":"03:55","volumn":"1975.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"39.44","rise":"-2.42%","time":"04:00","volumn":"1.50\u4e07"}],"points":"330"},"index":[{"name":"\u9053\u743c\u65af","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_DIA.html?from=360search","point":"384.51","ratio":"-0.13%"},{"name":"\u6807\u666e500","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_SPY.html?from=360search","point":"505.46","ratio":"-0.04%"},{"name":"\u7eb3\u65af\u8fbe\u514b","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/NASDAQ_QQQ.html?from=360search","point":"426.51","ratio":"0.34%"}],"marketCapitalization":"91.79\u4ebf","maxPrice":"40.07","minPrice":"39.03","monthlyTendency":{"cx":{"o":["2024\/03\/26","2024\/04\/23"]},"cy":{"o":["48.10","45.94","43.77","41.60","39.44"]},"cyrate":{"o":["5.92%","1.16%","-3.61%","-8.38%","-13.15%"]},"p":[{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"45.41","rise":"0","time":"03\/26","volumn":"2.94\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"46.68","rise":"2.80%","time":"03\/27","volumn":"3.50\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"47.48","rise":"4.56%","time":"03\/28","volumn":"3.05\u4e07"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"48.10","rise":"5.92%","time":"04\/01","volumn":"3.18\u4e07"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"46.10","rise":"1.52%","time":"04\/02","volumn":"4.36\u4e07"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"45.17","rise":"-0.53%","time":"04\/03","volumn":"3.96\u4e07"},{"date":"2024\/04\/04 \u661f\u671f\u56db","price":"43.03","rise":"-5.24%","time":"04\/04","volumn":"6.09\u4e07"},{"date":"2024\/04\/05 \u661f\u671f\u4e94","price":"42.93","rise":"-5.46%","time":"04\/05","volumn":"3.91\u4e07"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"43.14","rise":"-5.00%","time":"04\/08","volumn":"4.30\u4e07"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"42.69","rise":"-5.99%","time":"04\/09","volumn":"3.32\u4e07"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"41.44","rise":"-8.74%","time":"04\/10","volumn":"4.97\u4e07"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"41.82","rise":"-7.91%","time":"04\/11","volumn":"4.54\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"41.14","rise":"-9.40%","time":"04\/12","volumn":"3.80\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"40.83","rise":"-10.09%","time":"04\/15","volumn":"3.08\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"40.86","rise":"-10.02%","time":"04\/16","volumn":"4.29\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"40.49","rise":"-10.83%","time":"04\/17","volumn":"4.34\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"40.50","rise":"-10.81%","time":"04\/18","volumn":"3.81\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"40.62","rise":"-10.55%","time":"04\/19","volumn":"3.47\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"40.31","rise":"-11.23%","time":"04\/22","volumn":"3.85\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"39.44","rise":"-13.15%","time":"04\/23","volumn":"6.55\u4e07"}],"points":"20"},"open":"39.42","priceChangeRatio":"1.47%","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":["40.05","39.81","39.57","39.33","39.09"]},"cyrate":{"o":["1.55%","0.94%","0.33%","-0.28%","-0.89%"]},"p":[{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"39.41","rise":"-0.06%","time":"21:31","volumn":"500.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"39.17","rise":"-0.67%","time":"21:32","volumn":"544.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"39.09","rise":"-0.89%","time":"21:33","volumn":"586.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"39.19","rise":"-0.63%","time":"21:34","volumn":"621.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"39.14","rise":"-0.76%","time":"21:35","volumn":"675.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"39.20","rise":"-0.61%","time":"21:36","volumn":"770.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"39.30","rise":"-0.35%","time":"21:37","volumn":"925.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"39.40","rise":"-0.11%","time":"21:38","volumn":"1442.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"39.48","rise":"0.10%","time":"21:39","volumn":"1836.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"39.63","rise":"0.48%","time":"21:40","volumn":"2047.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"39.59","rise":"0.38%","time":"21:41","volumn":"2206.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"39.64","rise":"0.50%","time":"21:42","volumn":"2291.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"39.64","rise":"0.51%","time":"21:43","volumn":"2340.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"39.70","rise":"0.66%","time":"21:44","volumn":"2393.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"39.60","rise":"0.41%","time":"21:45","volumn":"3168.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"39.61","rise":"0.43%","time":"21:46","volumn":"3220.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"39.65","rise":"0.53%","time":"21:47","volumn":"3367.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"39.63","rise":"0.48%","time":"21:48","volumn":"3457.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"39.62","rise":"0.44%","time":"21:49","volumn":"3573.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"39.66","rise":"0.56%","time":"21:50","volumn":"3766.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"39.73","rise":"0.74%","time":"21:51","volumn":"3923.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"39.82","rise":"0.97%","time":"21:52","volumn":"3965.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"39.79","rise":"0.89%","time":"21:53","volumn":"4043.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"39.75","rise":"0.79%","time":"21:54","volumn":"4087.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"39.73","rise":"0.74%","time":"21:55","volumn":"4115.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"39.71","rise":"0.68%","time":"21:56","volumn":"4144.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"39.69","rise":"0.63%","time":"21:57","volumn":"4180.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"39.70","rise":"0.65%","time":"21:58","volumn":"4206.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"39.76","rise":"0.81%","time":"21:59","volumn":"4376.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"39.80","rise":"0.93%","time":"22:00","volumn":"4467.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"39.70","rise":"0.66%","time":"22:01","volumn":"4630.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"39.67","rise":"0.60%","time":"22:02","volumn":"4671.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"39.70","rise":"0.65%","time":"22:03","volumn":"4706.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"39.73","rise":"0.75%","time":"22:04","volumn":"4739.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"39.72","rise":"0.71%","time":"22:05","volumn":"4775.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"39.68","rise":"0.61%","time":"22:06","volumn":"4826.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"39.75","rise":"0.79%","time":"22:07","volumn":"4890.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"39.73","rise":"0.74%","time":"22:08","volumn":"4982.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"39.75","rise":"0.79%","time":"22:09","volumn":"5019.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"39.70","rise":"0.66%","time":"22:10","volumn":"5098.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"39.66","rise":"0.56%","time":"22:11","volumn":"5219.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"39.62","rise":"0.46%","time":"22:12","volumn":"5349.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"39.62","rise":"0.47%","time":"22:13","volumn":"5545.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"39.65","rise":"0.53%","time":"22:14","volumn":"5585.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"39.62","rise":"0.44%","time":"22:15","volumn":"5697.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"39.59","rise":"0.39%","time":"22:16","volumn":"5742.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"39.63","rise":"0.49%","time":"22:17","volumn":"5786.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"39.65","rise":"0.53%","time":"22:18","volumn":"5804.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"39.64","rise":"0.51%","time":"22:19","volumn":"5840.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"39.61","rise":"0.43%","time":"22:20","volumn":"5911.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"39.56","rise":"0.32%","time":"22:21","volumn":"6069.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"39.58","rise":"0.34%","time":"22:22","volumn":"6159.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"39.64","rise":"0.51%","time":"22:23","volumn":"6202.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"39.59","rise":"0.39%","time":"22:24","volumn":"6225.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"39.59","rise":"0.39%","time":"22:25","volumn":"6428.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"39.59","rise":"0.39%","time":"22:26","volumn":"6503.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"39.59","rise":"0.38%","time":"22:27","volumn":"6535.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"39.57","rise":"0.33%","time":"22:28","volumn":"6580.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"39.54","rise":"0.25%","time":"22:29","volumn":"6680.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"39.55","rise":"0.28%","time":"22:30","volumn":"6740.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"39.58","rise":"0.34%","time":"22:31","volumn":"6795.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"39.56","rise":"0.30%","time":"22:32","volumn":"6845.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"39.58","rise":"0.34%","time":"22:33","volumn":"6912.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"39.53","rise":"0.23%","time":"22:34","volumn":"6970.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"39.55","rise":"0.29%","time":"22:35","volumn":"7035.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"39.55","rise":"0.28%","time":"22:36","volumn":"7122.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"39.57","rise":"0.33%","time":"22:37","volumn":"7196.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"39.62","rise":"0.44%","time":"22:38","volumn":"7246.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"39.60","rise":"0.41%","time":"22:39","volumn":"7276.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"39.59","rise":"0.39%","time":"22:40","volumn":"7315.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"39.61","rise":"0.43%","time":"22:41","volumn":"7356.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"39.56","rise":"0.30%","time":"22:42","volumn":"7459.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"39.51","rise":"0.16%","time":"22:43","volumn":"7641.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"39.52","rise":"0.20%","time":"22:44","volumn":"7724.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"39.51","rise":"0.16%","time":"22:45","volumn":"7784.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"39.52","rise":"0.19%","time":"22:46","volumn":"7882.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"39.55","rise":"0.28%","time":"22:47","volumn":"7932.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"39.54","rise":"0.25%","time":"22:48","volumn":"7994.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"39.52","rise":"0.20%","time":"22:49","volumn":"8060.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"39.49","rise":"0.14%","time":"22:50","volumn":"8144.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"39.47","rise":"0.08%","time":"22:51","volumn":"8207.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"39.45","rise":"0.03%","time":"22:52","volumn":"8285.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"39.49","rise":"0.14%","time":"22:53","volumn":"8335.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"39.48","rise":"0.10%","time":"22:54","volumn":"8406.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"39.57","rise":"0.33%","time":"22:55","volumn":"8595.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"39.59","rise":"0.38%","time":"22:56","volumn":"8697.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"39.58","rise":"0.35%","time":"22:57","volumn":"8812.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"39.56","rise":"0.32%","time":"22:58","volumn":"8863.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"39.60","rise":"0.42%","time":"22:59","volumn":"8915.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"39.59","rise":"0.39%","time":"23:00","volumn":"8970.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"39.58","rise":"0.35%","time":"23:01","volumn":"9059.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"39.58","rise":"0.34%","time":"23:02","volumn":"9117.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"39.56","rise":"0.30%","time":"23:03","volumn":"9333.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"39.51","rise":"0.18%","time":"23:04","volumn":"9535.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"39.55","rise":"0.27%","time":"23:05","volumn":"9680.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"39.56","rise":"0.32%","time":"23:06","volumn":"9917.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"39.55","rise":"0.27%","time":"23:07","volumn":"1.02\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"39.55","rise":"0.28%","time":"23:08","volumn":"1.03\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"39.55","rise":"0.27%","time":"23:09","volumn":"1.04\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"39.53","rise":"0.23%","time":"23:10","volumn":"1.04\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"39.55","rise":"0.27%","time":"23:11","volumn":"1.05\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"39.55","rise":"0.28%","time":"23:12","volumn":"1.08\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"39.58","rise":"0.34%","time":"23:13","volumn":"1.10\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"39.55","rise":"0.29%","time":"23:14","volumn":"1.13\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"39.55","rise":"0.28%","time":"23:15","volumn":"1.13\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"39.56","rise":"0.30%","time":"23:16","volumn":"1.14\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"39.54","rise":"0.25%","time":"23:17","volumn":"1.15\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"39.57","rise":"0.33%","time":"23:18","volumn":"1.16\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"39.57","rise":"0.33%","time":"23:19","volumn":"1.16\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"39.55","rise":"0.29%","time":"23:20","volumn":"1.17\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"39.55","rise":"0.28%","time":"23:21","volumn":"1.17\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"39.54","rise":"0.25%","time":"23:22","volumn":"1.18\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"39.57","rise":"0.33%","time":"23:23","volumn":"1.18\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"39.55","rise":"0.28%","time":"23:24","volumn":"1.19\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"39.57","rise":"0.33%","time":"23:25","volumn":"1.19\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"39.57","rise":"0.33%","time":"23:26","volumn":"1.19\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"39.59","rise":"0.38%","time":"23:27","volumn":"1.20\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"39.63","rise":"0.48%","time":"23:28","volumn":"1.21\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"39.60","rise":"0.41%","time":"23:29","volumn":"1.21\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"39.59","rise":"0.39%","time":"23:30","volumn":"1.22\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"39.56","rise":"0.30%","time":"23:31","volumn":"1.22\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"39.58","rise":"0.35%","time":"23:32","volumn":"1.23\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"39.55","rise":"0.29%","time":"23:33","volumn":"1.23\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"39.57","rise":"0.33%","time":"23:34","volumn":"1.23\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"39.60","rise":"0.41%","time":"23:35","volumn":"1.24\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"39.57","rise":"0.33%","time":"23:36","volumn":"1.24\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"39.55","rise":"0.28%","time":"23:37","volumn":"1.25\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"39.55","rise":"0.28%","time":"23:38","volumn":"1.25\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"39.56","rise":"0.30%","time":"23:39","volumn":"1.26\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"39.54","rise":"0.25%","time":"23:40","volumn":"1.26\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"39.55","rise":"0.29%","time":"23:41","volumn":"1.27\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"39.56","rise":"0.32%","time":"23:42","volumn":"1.27\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"39.58","rise":"0.35%","time":"23:43","volumn":"1.29\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"39.53","rise":"0.23%","time":"23:44","volumn":"1.31\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"39.52","rise":"0.19%","time":"23:45","volumn":"1.32\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"39.49","rise":"0.14%","time":"23:46","volumn":"1.34\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"39.46","rise":"0.05%","time":"23:47","volumn":"1.36\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"39.51","rise":"0.18%","time":"23:48","volumn":"1.41\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"39.54","rise":"0.25%","time":"23:49","volumn":"1.43\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"39.55","rise":"0.27%","time":"23:50","volumn":"1.46\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"39.52","rise":"0.22%","time":"23:51","volumn":"1.46\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"39.54","rise":"0.25%","time":"23:52","volumn":"1.47\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"39.54","rise":"0.25%","time":"23:53","volumn":"1.47\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"39.59","rise":"0.37%","time":"23:54","volumn":"1.49\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"39.59","rise":"0.38%","time":"23:55","volumn":"1.50\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"39.59","rise":"0.38%","time":"23:56","volumn":"1.50\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"39.60","rise":"0.41%","time":"23:57","volumn":"1.50\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"39.60","rise":"0.41%","time":"23:58","volumn":"1.51\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"39.60","rise":"0.41%","time":"23:59","volumn":"1.51\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"39.60","rise":"0.41%","time":"00:00","volumn":"1.51\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"39.62","rise":"0.46%","time":"00:01","volumn":"1.52\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"39.63","rise":"0.49%","time":"00:02","volumn":"1.52\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"39.61","rise":"0.43%","time":"00:03","volumn":"1.52\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"39.62","rise":"0.46%","time":"00:04","volumn":"1.53\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"39.65","rise":"0.52%","time":"00:05","volumn":"1.53\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"39.65","rise":"0.53%","time":"00:06","volumn":"1.54\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"39.61","rise":"0.43%","time":"00:07","volumn":"1.54\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"39.59","rise":"0.38%","time":"00:08","volumn":"1.55\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"39.57","rise":"0.33%","time":"00:09","volumn":"1.55\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"39.57","rise":"0.33%","time":"00:10","volumn":"1.56\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"39.55","rise":"0.28%","time":"00:11","volumn":"1.56\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"39.57","rise":"0.33%","time":"00:12","volumn":"1.57\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"39.59","rise":"0.38%","time":"00:13","volumn":"1.59\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"39.60","rise":"0.42%","time":"00:14","volumn":"1.59\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"39.59","rise":"0.37%","time":"00:15","volumn":"1.59\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"39.61","rise":"0.43%","time":"00:16","volumn":"1.63\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"39.60","rise":"0.41%","time":"00:17","volumn":"1.64\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"39.62","rise":"0.44%","time":"00:18","volumn":"1.64\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"39.63","rise":"0.48%","time":"00:19","volumn":"1.64\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"39.66","rise":"0.56%","time":"00:20","volumn":"1.65\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"39.69","rise":"0.63%","time":"00:21","volumn":"1.65\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"39.68","rise":"0.61%","time":"00:22","volumn":"1.66\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"39.67","rise":"0.60%","time":"00:23","volumn":"1.66\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"39.67","rise":"0.58%","time":"00:24","volumn":"1.66\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"39.67","rise":"0.58%","time":"00:25","volumn":"1.67\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"39.70","rise":"0.66%","time":"00:26","volumn":"1.67\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"39.70","rise":"0.67%","time":"00:27","volumn":"1.68\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"39.72","rise":"0.71%","time":"00:28","volumn":"1.68\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"39.77","rise":"0.82%","time":"00:29","volumn":"1.68\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"39.77","rise":"0.85%","time":"00:30","volumn":"1.70\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"39.77","rise":"0.82%","time":"00:31","volumn":"1.70\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"39.77","rise":"0.82%","time":"00:32","volumn":"1.71\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"39.74","rise":"0.77%","time":"00:33","volumn":"1.71\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"39.77","rise":"0.85%","time":"00:34","volumn":"1.72\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"39.77","rise":"0.82%","time":"00:35","volumn":"1.72\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"39.80","rise":"0.90%","time":"00:36","volumn":"1.80\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"39.84","rise":"1.00%","time":"00:37","volumn":"1.81\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"39.86","rise":"1.06%","time":"00:38","volumn":"1.81\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"39.87","rise":"1.09%","time":"00:39","volumn":"1.82\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"39.88","rise":"1.13%","time":"00:40","volumn":"1.82\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"39.80","rise":"0.91%","time":"00:41","volumn":"1.84\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"39.78","rise":"0.86%","time":"00:42","volumn":"1.84\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"39.78","rise":"0.86%","time":"00:43","volumn":"1.85\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"39.76","rise":"0.81%","time":"00:44","volumn":"1.86\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"39.75","rise":"0.79%","time":"00:45","volumn":"1.86\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"39.72","rise":"0.71%","time":"00:46","volumn":"1.89\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"39.74","rise":"0.76%","time":"00:47","volumn":"1.90\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"39.73","rise":"0.75%","time":"00:48","volumn":"1.91\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"39.73","rise":"0.74%","time":"00:49","volumn":"1.92\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"39.77","rise":"0.82%","time":"00:50","volumn":"1.92\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"39.80","rise":"0.91%","time":"00:51","volumn":"1.93\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"39.77","rise":"0.84%","time":"00:52","volumn":"1.95\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"39.76","rise":"0.80%","time":"00:53","volumn":"1.96\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"39.73","rise":"0.73%","time":"00:54","volumn":"1.96\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"39.68","rise":"0.61%","time":"00:55","volumn":"1.97\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"39.72","rise":"0.70%","time":"00:56","volumn":"1.97\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"39.73","rise":"0.72%","time":"00:57","volumn":"1.98\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"39.76","rise":"0.81%","time":"00:58","volumn":"2.00\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"39.81","rise":"0.95%","time":"00:59","volumn":"2.01\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"39.82","rise":"0.96%","time":"01:00","volumn":"2.02\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"39.84","rise":"1.01%","time":"01:01","volumn":"2.04\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"39.84","rise":"1.00%","time":"01:02","volumn":"2.05\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"39.83","rise":"0.99%","time":"01:03","volumn":"2.05\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"39.84","rise":"1.03%","time":"01:04","volumn":"2.06\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"39.83","rise":"0.99%","time":"01:05","volumn":"2.06\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"39.83","rise":"0.99%","time":"01:06","volumn":"2.06\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"39.90","rise":"1.17%","time":"01:07","volumn":"2.07\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"39.92","rise":"1.23%","time":"01:08","volumn":"2.08\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"39.88","rise":"1.13%","time":"01:09","volumn":"2.08\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"39.85","rise":"1.05%","time":"01:10","volumn":"2.09\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"39.85","rise":"1.05%","time":"01:11","volumn":"2.09\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"39.91","rise":"1.19%","time":"01:12","volumn":"2.10\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"39.90","rise":"1.17%","time":"01:13","volumn":"2.10\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"39.88","rise":"1.10%","time":"01:14","volumn":"2.11\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"39.84","rise":"1.01%","time":"01:15","volumn":"2.11\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"39.84","rise":"1.03%","time":"01:16","volumn":"2.11\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"39.91","rise":"1.19%","time":"01:17","volumn":"2.13\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"39.91","rise":"1.18%","time":"01:18","volumn":"2.13\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"39.88","rise":"1.13%","time":"01:19","volumn":"2.14\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"39.91","rise":"1.18%","time":"01:20","volumn":"2.14\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"39.89","rise":"1.14%","time":"01:21","volumn":"2.14\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"39.88","rise":"1.13%","time":"01:22","volumn":"2.15\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"39.88","rise":"1.10%","time":"01:23","volumn":"2.16\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"39.85","rise":"1.05%","time":"01:24","volumn":"2.16\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"39.88","rise":"1.13%","time":"01:25","volumn":"2.17\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"39.87","rise":"1.09%","time":"01:26","volumn":"2.17\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"39.90","rise":"1.17%","time":"01:27","volumn":"2.18\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"39.89","rise":"1.14%","time":"01:28","volumn":"2.18\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"39.90","rise":"1.17%","time":"01:29","volumn":"2.19\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"39.90","rise":"1.17%","time":"01:30","volumn":"2.19\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"39.90","rise":"1.17%","time":"01:31","volumn":"2.19\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"39.91","rise":"1.20%","time":"01:32","volumn":"2.20\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"39.87","rise":"1.09%","time":"01:33","volumn":"2.20\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"39.86","rise":"1.07%","time":"01:34","volumn":"2.20\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"39.88","rise":"1.12%","time":"01:35","volumn":"2.20\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"39.87","rise":"1.09%","time":"01:36","volumn":"2.21\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"39.87","rise":"1.08%","time":"01:37","volumn":"2.21\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"39.89","rise":"1.14%","time":"01:38","volumn":"2.22\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"39.92","rise":"1.22%","time":"01:39","volumn":"2.23\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"39.87","rise":"1.09%","time":"01:40","volumn":"2.24\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"39.88","rise":"1.12%","time":"01:41","volumn":"2.24\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"39.90","rise":"1.15%","time":"01:42","volumn":"2.25\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"39.90","rise":"1.15%","time":"01:43","volumn":"2.25\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"39.91","rise":"1.19%","time":"01:44","volumn":"2.25\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"39.89","rise":"1.14%","time":"01:45","volumn":"2.26\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"39.87","rise":"1.08%","time":"01:46","volumn":"2.28\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"39.90","rise":"1.17%","time":"01:47","volumn":"2.29\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"39.88","rise":"1.12%","time":"01:48","volumn":"2.30\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"39.90","rise":"1.17%","time":"01:49","volumn":"2.31\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"39.88","rise":"1.10%","time":"01:50","volumn":"2.31\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"39.90","rise":"1.15%","time":"01:51","volumn":"2.36\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"39.92","rise":"1.22%","time":"01:52","volumn":"2.36\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"39.93","rise":"1.24%","time":"01:53","volumn":"2.36\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"39.92","rise":"1.22%","time":"01:54","volumn":"2.37\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"39.87","rise":"1.08%","time":"01:55","volumn":"2.38\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"39.87","rise":"1.08%","time":"01:56","volumn":"2.38\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"39.88","rise":"1.13%","time":"01:57","volumn":"2.39\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"39.87","rise":"1.09%","time":"01:58","volumn":"2.39\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"39.87","rise":"1.09%","time":"01:59","volumn":"2.39\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"39.87","rise":"1.09%","time":"02:00","volumn":"2.40\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"39.80","rise":"0.93%","time":"02:01","volumn":"2.41\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"39.75","rise":"0.79%","time":"02:02","volumn":"2.42\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"39.78","rise":"0.86%","time":"02:03","volumn":"2.43\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"39.77","rise":"0.85%","time":"02:04","volumn":"2.43\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"39.80","rise":"0.91%","time":"02:05","volumn":"2.44\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"39.79","rise":"0.89%","time":"02:06","volumn":"2.44\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"39.75","rise":"0.79%","time":"02:07","volumn":"2.45\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"39.76","rise":"0.80%","time":"02:08","volumn":"2.46\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"39.80","rise":"0.91%","time":"02:09","volumn":"2.47\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"39.81","rise":"0.94%","time":"02:10","volumn":"2.48\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"39.85","rise":"1.04%","time":"02:11","volumn":"2.50\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"39.83","rise":"0.99%","time":"02:12","volumn":"2.50\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"39.84","rise":"1.01%","time":"02:13","volumn":"2.50\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"39.80","rise":"0.91%","time":"02:14","volumn":"2.50\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"39.78","rise":"0.86%","time":"02:15","volumn":"2.51\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"39.78","rise":"0.87%","time":"02:16","volumn":"2.52\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"39.81","rise":"0.95%","time":"02:17","volumn":"2.52\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"39.81","rise":"0.95%","time":"02:18","volumn":"2.53\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"39.82","rise":"0.96%","time":"02:19","volumn":"2.53\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"39.82","rise":"0.97%","time":"02:20","volumn":"2.54\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"39.86","rise":"1.06%","time":"02:21","volumn":"2.56\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"39.84","rise":"1.00%","time":"02:22","volumn":"2.56\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"39.84","rise":"1.00%","time":"02:23","volumn":"2.56\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"39.87","rise":"1.09%","time":"02:24","volumn":"2.58\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"39.85","rise":"1.04%","time":"02:25","volumn":"2.58\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"39.83","rise":"0.99%","time":"02:26","volumn":"2.59\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"39.84","rise":"1.03%","time":"02:27","volumn":"2.60\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"39.84","rise":"1.00%","time":"02:28","volumn":"2.60\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"39.82","rise":"0.96%","time":"02:29","volumn":"2.62\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"39.81","rise":"0.94%","time":"02:30","volumn":"2.63\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"39.80","rise":"0.93%","time":"02:31","volumn":"2.65\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"39.80","rise":"0.93%","time":"02:32","volumn":"2.66\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"39.80","rise":"0.93%","time":"02:33","volumn":"2.68\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"39.80","rise":"0.93%","time":"02:34","volumn":"2.69\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"39.83","rise":"0.98%","time":"02:35","volumn":"2.70\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"39.84","rise":"1.01%","time":"02:36","volumn":"2.73\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"39.84","rise":"1.01%","time":"02:37","volumn":"2.74\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"39.86","rise":"1.06%","time":"02:38","volumn":"2.75\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"39.84","rise":"1.01%","time":"02:39","volumn":"2.75\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"39.84","rise":"1.03%","time":"02:40","volumn":"2.76\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"39.87","rise":"1.09%","time":"02:41","volumn":"2.76\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"39.87","rise":"1.09%","time":"02:42","volumn":"2.77\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"39.91","rise":"1.20%","time":"02:43","volumn":"2.78\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"39.92","rise":"1.22%","time":"02:44","volumn":"2.79\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"39.91","rise":"1.18%","time":"02:45","volumn":"2.80\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"39.91","rise":"1.20%","time":"02:46","volumn":"2.80\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"39.91","rise":"1.19%","time":"02:47","volumn":"2.81\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"39.91","rise":"1.20%","time":"02:48","volumn":"2.82\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"39.91","rise":"1.20%","time":"02:49","volumn":"2.82\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"39.90","rise":"1.17%","time":"02:50","volumn":"2.83\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"39.90","rise":"1.17%","time":"02:51","volumn":"2.84\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"39.90","rise":"1.15%","time":"02:52","volumn":"2.84\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"39.90","rise":"1.15%","time":"02:53","volumn":"2.85\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"39.88","rise":"1.13%","time":"02:54","volumn":"2.86\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"39.90","rise":"1.15%","time":"02:55","volumn":"2.87\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"39.90","rise":"1.15%","time":"02:56","volumn":"2.88\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"39.90","rise":"1.15%","time":"02:57","volumn":"2.88\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"39.90","rise":"1.17%","time":"02:58","volumn":"2.89\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"39.90","rise":"1.17%","time":"02:59","volumn":"2.89\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"39.90","rise":"1.17%","time":"03:00","volumn":"2.89\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"39.89","rise":"1.14%","time":"03:01","volumn":"2.90\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"39.90","rise":"1.15%","time":"03:02","volumn":"2.92\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"39.91","rise":"1.18%","time":"03:03","volumn":"2.92\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"39.90","rise":"1.17%","time":"03:04","volumn":"2.93\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"39.92","rise":"1.22%","time":"03:05","volumn":"2.94\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"39.91","rise":"1.20%","time":"03:06","volumn":"2.95\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"39.92","rise":"1.23%","time":"03:07","volumn":"2.96\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"39.94","rise":"1.27%","time":"03:08","volumn":"2.97\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"39.97","rise":"1.33%","time":"03:09","volumn":"2.97\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"39.94","rise":"1.27%","time":"03:10","volumn":"2.98\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"39.91","rise":"1.20%","time":"03:11","volumn":"2.98\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"39.91","rise":"1.20%","time":"03:12","volumn":"2.99\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"39.91","rise":"1.20%","time":"03:13","volumn":"3.00\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"39.91","rise":"1.20%","time":"03:14","volumn":"3.00\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"39.94","rise":"1.26%","time":"03:15","volumn":"3.01\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"39.96","rise":"1.32%","time":"03:16","volumn":"3.02\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"39.93","rise":"1.25%","time":"03:17","volumn":"3.03\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"39.91","rise":"1.20%","time":"03:18","volumn":"3.04\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"39.91","rise":"1.18%","time":"03:19","volumn":"3.05\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"39.94","rise":"1.27%","time":"03:20","volumn":"3.06\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"39.92","rise":"1.23%","time":"03:21","volumn":"3.07\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"39.86","rise":"1.07%","time":"03:22","volumn":"3.08\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"39.87","rise":"1.08%","time":"03:23","volumn":"3.09\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"39.93","rise":"1.25%","time":"03:24","volumn":"3.10\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"39.91","rise":"1.19%","time":"03:25","volumn":"3.11\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"39.94","rise":"1.26%","time":"03:26","volumn":"3.12\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"39.94","rise":"1.27%","time":"03:27","volumn":"3.12\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"39.94","rise":"1.26%","time":"03:28","volumn":"3.13\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"39.92","rise":"1.22%","time":"03:29","volumn":"3.14\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"39.95","rise":"1.28%","time":"03:30","volumn":"3.15\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"39.92","rise":"1.23%","time":"03:31","volumn":"3.16\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"39.94","rise":"1.26%","time":"03:32","volumn":"3.17\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"39.89","rise":"1.15%","time":"03:33","volumn":"3.19\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"39.91","rise":"1.19%","time":"03:34","volumn":"3.20\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"39.92","rise":"1.23%","time":"03:35","volumn":"3.22\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"39.91","rise":"1.18%","time":"03:36","volumn":"3.23\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"39.90","rise":"1.17%","time":"03:37","volumn":"3.25\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"39.90","rise":"1.17%","time":"03:38","volumn":"3.27\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"39.91","rise":"1.18%","time":"03:39","volumn":"3.29\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"39.90","rise":"1.15%","time":"03:40","volumn":"3.31\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"39.91","rise":"1.20%","time":"03:41","volumn":"3.31\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"39.90","rise":"1.15%","time":"03:42","volumn":"3.33\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"39.90","rise":"1.17%","time":"03:43","volumn":"3.34\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"39.91","rise":"1.19%","time":"03:44","volumn":"3.35\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"39.93","rise":"1.24%","time":"03:45","volumn":"3.37\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"39.92","rise":"1.23%","time":"03:46","volumn":"3.39\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"39.99","rise":"1.41%","time":"03:47","volumn":"3.41\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"39.98","rise":"1.37%","time":"03:48","volumn":"3.43\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"39.98","rise":"1.37%","time":"03:49","volumn":"3.43\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"39.99","rise":"1.39%","time":"03:50","volumn":"3.46\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"39.98","rise":"1.37%","time":"03:51","volumn":"3.48\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"39.96","rise":"1.32%","time":"03:52","volumn":"3.50\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"39.93","rise":"1.24%","time":"03:53","volumn":"3.55\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"39.98","rise":"1.38%","time":"03:54","volumn":"3.61\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"39.99","rise":"1.41%","time":"03:55","volumn":"3.67\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"40.03","rise":"1.50%","time":"03:56","volumn":"3.72\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"40.02","rise":"1.46%","time":"03:57","volumn":"3.76\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"40.02","rise":"1.46%","time":"03:58","volumn":"3.81\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"40.05","rise":"1.55%","time":"03:59","volumn":"3.89\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"40.02","rise":"1.47%","time":"04:00","volumn":"4.74\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":"474.21\u4e07","yearlyTendency":{"cx":{"o":["2023\/05\/10","2024\/04\/23"]},"cy":{"o":["48.20","42.62","37.05","31.47","25.89"]},"cyrate":{"o":["34.67%","19.09%","3.51%","-12.08%","-27.66%"]},"p":[{"date":"2023\/05\/10 \u661f\u671f\u4e09","price":"35.79","rise":"0","time":"05\/10","volumn":"6.58\u4e07"},{"date":"2023\/05\/11 \u661f\u671f\u56db","price":"38.86","rise":"8.58%","time":"05\/11","volumn":"10.17\u4e07"},{"date":"2023\/05\/12 \u661f\u671f\u4e94","price":"39.83","rise":"11.29%","time":"05\/12","volumn":"3.80\u4e07"},{"date":"2023\/05\/15 \u661f\u671f\u4e00","price":"41.70","rise":"16.51%","time":"05\/15","volumn":"6.14\u4e07"},{"date":"2023\/05\/16 \u661f\u671f\u4e8c","price":"40.56","rise":"13.33%","time":"05\/16","volumn":"3.86\u4e07"},{"date":"2023\/05\/17 \u661f\u671f\u4e09","price":"42.10","rise":"17.63%","time":"05\/17","volumn":"4.68\u4e07"},{"date":"2023\/05\/18 \u661f\u671f\u56db","price":"42.78","rise":"19.53%","time":"05\/18","volumn":"3.31\u4e07"},{"date":"2023\/05\/19 \u661f\u671f\u4e94","price":"41.65","rise":"16.37%","time":"05\/19","volumn":"4.68\u4e07"},{"date":"2023\/05\/22 \u661f\u671f\u4e00","price":"40.83","rise":"14.08%","time":"05\/22","volumn":"4.58\u4e07"},{"date":"2023\/05\/23 \u661f\u671f\u4e8c","price":"40.59","rise":"13.41%","time":"05\/23","volumn":"3.20\u4e07"},{"date":"2023\/05\/24 \u661f\u671f\u4e09","price":"39.56","rise":"10.53%","time":"05\/24","volumn":"3.36\u4e07"},{"date":"2023\/05\/25 \u661f\u671f\u56db","price":"39.35","rise":"9.95%","time":"05\/25","volumn":"2.93\u4e07"},{"date":"2023\/05\/26 \u661f\u671f\u4e94","price":"40.34","rise":"12.71%","time":"05\/26","volumn":"2.13\u4e07"},{"date":"2023\/05\/30 \u661f\u671f\u4e8c","price":"39.23","rise":"9.61%","time":"05\/30","volumn":"3.24\u4e07"},{"date":"2023\/05\/31 \u661f\u671f\u4e09","price":"38.67","rise":"8.05%","time":"05\/31","volumn":"5.21\u4e07"},{"date":"2023\/06\/01 \u661f\u671f\u56db","price":"38.38","rise":"7.24%","time":"06\/01","volumn":"3.53\u4e07"},{"date":"2023\/06\/02 \u661f\u671f\u4e94","price":"41.05","rise":"14.70%","time":"06\/02","volumn":"3.62\u4e07"},{"date":"2023\/06\/05 \u661f\u671f\u4e00","price":"40.10","rise":"12.04%","time":"06\/05","volumn":"2.70\u4e07"},{"date":"2023\/06\/06 \u661f\u671f\u4e8c","price":"40.86","rise":"14.17%","time":"06\/06","volumn":"2.51\u4e07"},{"date":"2023\/06\/07 \u661f\u671f\u4e09","price":"41.95","rise":"17.21%","time":"06\/07","volumn":"3.00\u4e07"},{"date":"2023\/06\/08 \u661f\u671f\u56db","price":"41.49","rise":"15.93%","time":"06\/08","volumn":"2.41\u4e07"},{"date":"2023\/06\/09 \u661f\u671f\u4e94","price":"41.64","rise":"16.35%","time":"06\/09","volumn":"1.62\u4e07"},{"date":"2023\/06\/12 \u661f\u671f\u4e00","price":"42.15","rise":"17.77%","time":"06\/12","volumn":"2.36\u4e07"},{"date":"2023\/06\/13 \u661f\u671f\u4e8c","price":"42.22","rise":"17.97%","time":"06\/13","volumn":"2.00\u4e07"},{"date":"2023\/06\/14 \u661f\u671f\u4e09","price":"42.61","rise":"19.06%","time":"06\/14","volumn":"2.49\u4e07"},{"date":"2023\/06\/15 \u661f\u671f\u56db","price":"42.39","rise":"18.44%","time":"06\/15","volumn":"2.29\u4e07"},{"date":"2023\/06\/16 \u661f\u671f\u4e94","price":"42.32","rise":"18.25%","time":"06\/16","volumn":"3.64\u4e07"},{"date":"2023\/06\/20 \u661f\u671f\u4e8c","price":"42.42","rise":"18.52%","time":"06\/20","volumn":"2.57\u4e07"},{"date":"2023\/06\/21 \u661f\u671f\u4e09","price":"42.17","rise":"17.83%","time":"06\/21","volumn":"2.18\u4e07"},{"date":"2023\/06\/22 \u661f\u671f\u56db","price":"41.87","rise":"16.99%","time":"06\/22","volumn":"2.69\u4e07"},{"date":"2023\/06\/23 \u661f\u671f\u4e94","price":"41.86","rise":"16.96%","time":"06\/23","volumn":"3.26\u4e07"},{"date":"2023\/06\/26 \u661f\u671f\u4e00","price":"41.75","rise":"16.65%","time":"06\/26","volumn":"2.55\u4e07"},{"date":"2023\/06\/27 \u661f\u671f\u4e8c","price":"42.35","rise":"18.33%","time":"06\/27","volumn":"1.80\u4e07"},{"date":"2023\/06\/28 \u661f\u671f\u4e09","price":"41.72","rise":"16.57%","time":"06\/28","volumn":"2.11\u4e07"},{"date":"2023\/06\/29 \u661f\u671f\u56db","price":"41.78","rise":"16.74%","time":"06\/29","volumn":"1.90\u4e07"},{"date":"2023\/06\/30 \u661f\u671f\u4e94","price":"41.75","rise":"16.65%","time":"06\/30","volumn":"2.93\u4e07"},{"date":"2023\/07\/03 \u661f\u671f\u4e00","price":"42.48","rise":"18.69%","time":"07\/03","volumn":"1.23\u4e07"},{"date":"2023\/07\/05 \u661f\u671f\u4e09","price":"41.83","rise":"16.88%","time":"07\/05","volumn":"1.89\u4e07"},{"date":"2023\/07\/06 \u661f\u671f\u56db","price":"41.32","rise":"15.45%","time":"07\/06","volumn":"2.49\u4e07"},{"date":"2023\/07\/07 \u661f\u671f\u4e94","price":"41.54","rise":"16.07%","time":"07\/07","volumn":"2.21\u4e07"},{"date":"2023\/07\/10 \u661f\u671f\u4e00","price":"42.35","rise":"18.33%","time":"07\/10","volumn":"2.53\u4e07"},{"date":"2023\/07\/11 \u661f\u671f\u4e8c","price":"43.34","rise":"21.10%","time":"07\/11","volumn":"1.97\u4e07"},{"date":"2023\/07\/12 \u661f\u671f\u4e09","price":"43.17","rise":"20.62%","time":"07\/12","volumn":"1.68\u4e07"},{"date":"2023\/07\/13 \u661f\u671f\u56db","price":"43.41","rise":"21.29%","time":"07\/13","volumn":"1.87\u4e07"},{"date":"2023\/07\/14 \u661f\u671f\u4e94","price":"42.61","rise":"19.06%","time":"07\/14","volumn":"1.71\u4e07"},{"date":"2023\/07\/17 \u661f\u671f\u4e00","price":"41.90","rise":"17.07%","time":"07\/17","volumn":"2.42\u4e07"},{"date":"2023\/07\/18 \u661f\u671f\u4e8c","price":"42.31","rise":"18.22%","time":"07\/18","volumn":"2.42\u4e07"},{"date":"2023\/07\/19 \u661f\u671f\u4e09","price":"41.34","rise":"15.51%","time":"07\/19","volumn":"3.03\u4e07"},{"date":"2023\/07\/20 \u661f\u671f\u56db","price":"40.77","rise":"13.91%","time":"07\/20","volumn":"2.93\u4e07"},{"date":"2023\/07\/21 \u661f\u671f\u4e94","price":"40.50","rise":"13.16%","time":"07\/21","volumn":"2.16\u4e07"},{"date":"2023\/07\/24 \u661f\u671f\u4e00","price":"41.00","rise":"14.56%","time":"07\/24","volumn":"1.72\u4e07"},{"date":"2023\/07\/25 \u661f\u671f\u4e8c","price":"41.01","rise":"14.59%","time":"07\/25","volumn":"2.85\u4e07"},{"date":"2023\/07\/26 \u661f\u671f\u4e09","price":"41.42","rise":"15.73%","time":"07\/26","volumn":"2.43\u4e07"},{"date":"2023\/07\/27 \u661f\u671f\u56db","price":"40.92","rise":"14.33%","time":"07\/27","volumn":"2.65\u4e07"},{"date":"2023\/07\/28 \u661f\u671f\u4e94","price":"41.96","rise":"17.24%","time":"07\/28","volumn":"2.39\u4e07"},{"date":"2023\/07\/31 \u661f\u671f\u4e00","price":"42.10","rise":"17.63%","time":"07\/31","volumn":"3.50\u4e07"},{"date":"2023\/08\/01 \u661f\u671f\u4e8c","price":"41.80","rise":"16.79%","time":"08\/01","volumn":"2.96\u4e07"},{"date":"2023\/08\/02 \u661f\u671f\u4e09","price":"40.98","rise":"14.50%","time":"08\/02","volumn":"2.08\u4e07"},{"date":"2023\/08\/03 \u661f\u671f\u56db","price":"41.95","rise":"17.21%","time":"08\/03","volumn":"2.46\u4e07"},{"date":"2023\/08\/04 \u661f\u671f\u4e94","price":"41.03","rise":"14.64%","time":"08\/04","volumn":"2.54\u4e07"},{"date":"2023\/08\/07 \u661f\u671f\u4e00","price":"41.34","rise":"15.51%","time":"08\/07","volumn":"3.08\u4e07"},{"date":"2023\/08\/08 \u661f\u671f\u4e8c","price":"40.55","rise":"13.30%","time":"08\/08","volumn":"2.31\u4e07"},{"date":"2023\/08\/09 \u661f\u671f\u4e09","price":"40.19","rise":"12.29%","time":"08\/09","volumn":"1.85\u4e07"},{"date":"2023\/08\/10 \u661f\u671f\u56db","price":"33.62","rise":"-6.06%","time":"08\/10","volumn":"34.31\u4e07"},{"date":"2023\/08\/11 \u661f\u671f\u4e94","price":"34.07","rise":"-4.81%","time":"08\/11","volumn":"14.14\u4e07"},{"date":"2023\/08\/14 \u661f\u671f\u4e00","price":"34.50","rise":"-3.60%","time":"08\/14","volumn":"7.53\u4e07"},{"date":"2023\/08\/15 \u661f\u671f\u4e8c","price":"34.34","rise":"-4.05%","time":"08\/15","volumn":"4.52\u4e07"},{"date":"2023\/08\/16 \u661f\u671f\u4e09","price":"33.28","rise":"-7.01%","time":"08\/16","volumn":"6.64\u4e07"},{"date":"2023\/08\/17 \u661f\u671f\u56db","price":"33.55","rise":"-6.26%","time":"08\/17","volumn":"6.03\u4e07"},{"date":"2023\/08\/18 \u661f\u671f\u4e94","price":"33.54","rise":"-6.29%","time":"08\/18","volumn":"4.12\u4e07"},{"date":"2023\/08\/21 \u661f\u671f\u4e00","price":"32.76","rise":"-8.47%","time":"08\/21","volumn":"3.62\u4e07"},{"date":"2023\/08\/22 \u661f\u671f\u4e8c","price":"32.11","rise":"-10.28%","time":"08\/22","volumn":"3.54\u4e07"},{"date":"2023\/08\/23 \u661f\u671f\u4e09","price":"32.37","rise":"-9.56%","time":"08\/23","volumn":"2.98\u4e07"},{"date":"2023\/08\/24 \u661f\u671f\u56db","price":"32.04","rise":"-10.48%","time":"08\/24","volumn":"3.46\u4e07"},{"date":"2023\/08\/25 \u661f\u671f\u4e94","price":"31.94","rise":"-10.76%","time":"08\/25","volumn":"2.27\u4e07"},{"date":"2023\/08\/28 \u661f\u671f\u4e00","price":"32.15","rise":"-10.17%","time":"08\/28","volumn":"3.03\u4e07"},{"date":"2023\/08\/29 \u661f\u671f\u4e8c","price":"32.22","rise":"-9.97%","time":"08\/29","volumn":"2.73\u4e07"},{"date":"2023\/08\/30 \u661f\u671f\u4e09","price":"32.37","rise":"-9.56%","time":"08\/30","volumn":"3.27\u4e07"},{"date":"2023\/08\/31 \u661f\u671f\u56db","price":"32.27","rise":"-9.84%","time":"08\/31","volumn":"3.69\u4e07"},{"date":"2023\/09\/01 \u661f\u671f\u4e94","price":"32.65","rise":"-8.77%","time":"09\/01","volumn":"2.57\u4e07"},{"date":"2023\/09\/05 \u661f\u671f\u4e8c","price":"31.96","rise":"-10.70%","time":"09\/05","volumn":"4.20\u4e07"},{"date":"2023\/09\/06 \u661f\u671f\u4e09","price":"31.55","rise":"-11.85%","time":"09\/06","volumn":"2.55\u4e07"},{"date":"2023\/09\/07 \u661f\u671f\u56db","price":"31.09","rise":"-13.13%","time":"09\/07","volumn":"3.65\u4e07"},{"date":"2023\/09\/08 \u661f\u671f\u4e94","price":"31.19","rise":"-12.85%","time":"09\/08","volumn":"3.21\u4e07"},{"date":"2023\/09\/11 \u661f\u671f\u4e00","price":"31.04","rise":"-13.27%","time":"09\/11","volumn":"2.98\u4e07"},{"date":"2023\/09\/12 \u661f\u671f\u4e8c","price":"30.82","rise":"-13.89%","time":"09\/12","volumn":"2.50\u4e07"},{"date":"2023\/09\/13 \u661f\u671f\u4e09","price":"29.85","rise":"-16.60%","time":"09\/13","volumn":"4.52\u4e07"},{"date":"2023\/09\/14 \u661f\u671f\u56db","price":"30.33","rise":"-15.26%","time":"09\/14","volumn":"3.20\u4e07"},{"date":"2023\/09\/15 \u661f\u671f\u4e94","price":"30.29","rise":"-15.37%","time":"09\/15","volumn":"10.62\u4e07"},{"date":"2023\/09\/18 \u661f\u671f\u4e00","price":"29.67","rise":"-17.10%","time":"09\/18","volumn":"2.91\u4e07"},{"date":"2023\/09\/19 \u661f\u671f\u4e8c","price":"29.53","rise":"-17.49%","time":"09\/19","volumn":"2.79\u4e07"},{"date":"2023\/09\/20 \u661f\u671f\u4e09","price":"29.31","rise":"-18.11%","time":"09\/20","volumn":"2.53\u4e07"},{"date":"2023\/09\/21 \u661f\u671f\u56db","price":"28.65","rise":"-19.95%","time":"09\/21","volumn":"3.29\u4e07"},{"date":"2023\/09\/22 \u661f\u671f\u4e94","price":"28.13","rise":"-21.40%","time":"09\/22","volumn":"3.55\u4e07"},{"date":"2023\/09\/25 \u661f\u671f\u4e00","price":"27.80","rise":"-22.32%","time":"09\/25","volumn":"3.90\u4e07"},{"date":"2023\/09\/26 \u661f\u671f\u4e8c","price":"27.44","rise":"-23.33%","time":"09\/26","volumn":"3.35\u4e07"},{"date":"2023\/09\/27 \u661f\u671f\u4e09","price":"27.25","rise":"-23.86%","time":"09\/27","volumn":"3.36\u4e07"},{"date":"2023\/09\/28 \u661f\u671f\u56db","price":"27.46","rise":"-23.27%","time":"09\/28","volumn":"2.95\u4e07"},{"date":"2023\/09\/29 \u661f\u671f\u4e94","price":"28.05","rise":"-21.63%","time":"09\/29","volumn":"3.51\u4e07"},{"date":"2023\/10\/02 \u661f\u671f\u4e00","price":"27.88","rise":"-22.10%","time":"10\/02","volumn":"4.45\u4e07"},{"date":"2023\/10\/03 \u661f\u671f\u4e8c","price":"27.25","rise":"-23.86%","time":"10\/03","volumn":"3.49\u4e07"},{"date":"2023\/10\/04 \u661f\u671f\u4e09","price":"27.14","rise":"-24.17%","time":"10\/04","volumn":"2.62\u4e07"},{"date":"2023\/10\/05 \u661f\u671f\u56db","price":"26.88","rise":"-24.90%","time":"10\/05","volumn":"2.33\u4e07"},{"date":"2023\/10\/06 \u661f\u671f\u4e94","price":"27.49","rise":"-23.19%","time":"10\/06","volumn":"3.98\u4e07"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"27.49","rise":"-23.19%","time":"10\/09","volumn":"2.74\u4e07"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"26.95","rise":"-24.70%","time":"10\/10","volumn":"6.16\u4e07"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"27.33","rise":"-23.64%","time":"10\/11","volumn":"5.46\u4e07"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"26.69","rise":"-25.43%","time":"10\/12","volumn":"2.63\u4e07"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"26.89","rise":"-24.87%","time":"10\/13","volumn":"3.55\u4e07"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"27.63","rise":"-22.80%","time":"10\/16","volumn":"2.90\u4e07"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"28.36","rise":"-20.76%","time":"10\/17","volumn":"3.00\u4e07"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"27.90","rise":"-22.05%","time":"10\/18","volumn":"2.50\u4e07"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"27.72","rise":"-22.55%","time":"10\/19","volumn":"3.07\u4e07"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"27.42","rise":"-23.39%","time":"10\/20","volumn":"2.34\u4e07"},{"date":"2023\/10\/23 \u661f\u671f\u4e00","price":"27.20","rise":"-24.00%","time":"10\/23","volumn":"2.89\u4e07"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"27.22","rise":"-23.95%","time":"10\/24","volumn":"3.29\u4e07"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"27.16","rise":"-24.11%","time":"10\/25","volumn":"2.56\u4e07"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"27.30","rise":"-23.72%","time":"10\/26","volumn":"2.62\u4e07"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"26.90","rise":"-24.84%","time":"10\/27","volumn":"2.88\u4e07"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"27.36","rise":"-23.55%","time":"10\/30","volumn":"3.73\u4e07"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"26.86","rise":"-24.95%","time":"10\/31","volumn":"3.94\u4e07"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"25.89","rise":"-27.66%","time":"11\/01","volumn":"5.41\u4e07"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"26.63","rise":"-25.59%","time":"11\/02","volumn":"3.83\u4e07"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"27.24","rise":"-23.89%","time":"11\/03","volumn":"2.62\u4e07"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"26.76","rise":"-25.23%","time":"11\/06","volumn":"3.19\u4e07"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"26.77","rise":"-25.20%","time":"11\/07","volumn":"4.04\u4e07"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"26.76","rise":"-25.23%","time":"11\/08","volumn":"4.15\u4e07"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"27.58","rise":"-22.94%","time":"11\/09","volumn":"7.36\u4e07"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"27.42","rise":"-23.39%","time":"11\/10","volumn":"4.48\u4e07"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"27.81","rise":"-22.30%","time":"11\/13","volumn":"3.96\u4e07"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"29.81","rise":"-16.71%","time":"11\/14","volumn":"7.79\u4e07"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"30.18","rise":"-15.67%","time":"11\/15","volumn":"5.19\u4e07"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"29.40","rise":"-17.85%","time":"11\/16","volumn":"3.55\u4e07"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"29.69","rise":"-17.04%","time":"11\/17","volumn":"2.47\u4e07"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"30.06","rise":"-16.01%","time":"11\/20","volumn":"3.78\u4e07"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"29.67","rise":"-17.10%","time":"11\/21","volumn":"2.48\u4e07"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"29.69","rise":"-17.04%","time":"11\/22","volumn":"2.33\u4e07"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"29.88","rise":"-16.51%","time":"11\/24","volumn":"1.66\u4e07"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"30.22","rise":"-15.56%","time":"11\/27","volumn":"3.64\u4e07"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"30.32","rise":"-15.28%","time":"11\/28","volumn":"3.71\u4e07"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"30.97","rise":"-13.47%","time":"11\/29","volumn":"4.47\u4e07"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"30.97","rise":"-13.47%","time":"11\/30","volumn":"3.77\u4e07"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"32.00","rise":"-10.59%","time":"12\/01","volumn":"3.18\u4e07"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"32.32","rise":"-9.70%","time":"12\/04","volumn":"3.92\u4e07"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"31.72","rise":"-11.37%","time":"12\/05","volumn":"3.27\u4e07"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"31.81","rise":"-11.12%","time":"12\/06","volumn":"2.85\u4e07"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"32.79","rise":"-8.38%","time":"12\/07","volumn":"4.00\u4e07"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"33.18","rise":"-7.29%","time":"12\/08","volumn":"3.59\u4e07"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"33.47","rise":"-6.48%","time":"12\/11","volumn":"3.03\u4e07"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"33.21","rise":"-7.21%","time":"12\/12","volumn":"3.27\u4e07"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"34.18","rise":"-4.50%","time":"12\/13","volumn":"4.02\u4e07"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"36.16","rise":"1.03%","time":"12\/14","volumn":"7.17\u4e07"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"35.73","rise":"-0.17%","time":"12\/15","volumn":"7.99\u4e07"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"35.50","rise":"-0.81%","time":"12\/18","volumn":"3.55\u4e07"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"36.55","rise":"2.12%","time":"12\/19","volumn":"3.17\u4e07"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"36.22","rise":"1.20%","time":"12\/20","volumn":"3.65\u4e07"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"37.20","rise":"3.94%","time":"12\/21","volumn":"3.47\u4e07"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"36.70","rise":"2.54%","time":"12\/22","volumn":"3.74\u4e07"},{"date":"2023\/12\/26 \u661f\u671f\u4e8c","price":"37.26","rise":"4.11%","time":"12\/26","volumn":"2.48\u4e07"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"37.05","rise":"3.52%","time":"12\/27","volumn":"3.39\u4e07"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"36.73","rise":"2.63%","time":"12\/28","volumn":"3.53\u4e07"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"36.46","rise":"1.87%","time":"12\/29","volumn":"4.32\u4e07"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"37.82","rise":"5.67%","time":"01\/02","volumn":"4.56\u4e07"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"36.50","rise":"1.98%","time":"01\/03","volumn":"4.57\u4e07"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"36.55","rise":"2.12%","time":"01\/04","volumn":"4.15\u4e07"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"36.98","rise":"3.32%","time":"01\/05","volumn":"3.55\u4e07"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"37.74","rise":"5.45%","time":"01\/08","volumn":"3.21\u4e07"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"37.11","rise":"3.69%","time":"01\/09","volumn":"2.58\u4e07"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"37.14","rise":"3.77%","time":"01\/10","volumn":"2.22\u4e07"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"37.32","rise":"4.27%","time":"01\/11","volumn":"2.32\u4e07"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"35.99","rise":"0.56%","time":"01\/12","volumn":"3.91\u4e07"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"36.12","rise":"0.92%","time":"01\/16","volumn":"2.96\u4e07"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"35.49","rise":"-0.84%","time":"01\/17","volumn":"2.79\u4e07"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"35.48","rise":"-0.87%","time":"01\/18","volumn":"2.38\u4e07"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"36.29","rise":"1.40%","time":"01\/19","volumn":"3.25\u4e07"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"37.10","rise":"3.66%","time":"01\/22","volumn":"2.95\u4e07"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"37.31","rise":"4.25%","time":"01\/23","volumn":"3.83\u4e07"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"37.19","rise":"3.91%","time":"01\/24","volumn":"2.49\u4e07"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"37.91","rise":"5.92%","time":"01\/25","volumn":"3.33\u4e07"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"38.62","rise":"7.91%","time":"01\/26","volumn":"3.76\u4e07"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"39.30","rise":"9.81%","time":"01\/29","volumn":"2.82\u4e07"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"39.11","rise":"9.28%","time":"01\/30","volumn":"2.43\u4e07"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"38.44","rise":"7.40%","time":"01\/31","volumn":"3.23\u4e07"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"39.67","rise":"10.84%","time":"02\/01","volumn":"3.61\u4e07"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"39.66","rise":"10.81%","time":"02\/02","volumn":"3.24\u4e07"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"40.02","rise":"11.82%","time":"02\/05","volumn":"4.56\u4e07"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"40.65","rise":"13.58%","time":"02\/06","volumn":"4.40\u4e07"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"40.00","rise":"11.76%","time":"02\/07","volumn":"5.34\u4e07"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"42.64","rise":"19.14%","time":"02\/08","volumn":"9.21\u4e07"},{"date":"2024\/02\/09 \u661f\u671f\u4e94","price":"41.65","rise":"16.37%","time":"02\/09","volumn":"6.46\u4e07"},{"date":"2024\/02\/12 \u661f\u671f\u4e00","price":"43.09","rise":"20.40%","time":"02\/12","volumn":"4.41\u4e07"},{"date":"2024\/02\/13 \u661f\u671f\u4e8c","price":"42.34","rise":"18.30%","time":"02\/13","volumn":"4.11\u4e07"},{"date":"2024\/02\/14 \u661f\u671f\u4e09","price":"43.90","rise":"22.66%","time":"02\/14","volumn":"5.22\u4e07"},{"date":"2024\/02\/15 \u661f\u671f\u56db","price":"45.11","rise":"26.04%","time":"02\/15","volumn":"4.46\u4e07"},{"date":"2024\/02\/16 \u661f\u671f\u4e94","price":"45.56","rise":"27.30%","time":"02\/16","volumn":"2.99\u4e07"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"46.40","rise":"29.65%","time":"02\/20","volumn":"3.89\u4e07"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"46.61","rise":"30.23%","time":"02\/21","volumn":"3.82\u4e07"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"47.45","rise":"32.58%","time":"02\/22","volumn":"3.14\u4e07"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"48.20","rise":"34.67%","time":"02\/23","volumn":"3.52\u4e07"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"47.27","rise":"32.08%","time":"02\/26","volumn":"3.30\u4e07"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"47.18","rise":"31.82%","time":"02\/27","volumn":"3.78\u4e07"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"47.37","rise":"32.36%","time":"02\/28","volumn":"3.15\u4e07"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"47.18","rise":"31.82%","time":"02\/29","volumn":"4.86\u4e07"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"46.87","rise":"30.96%","time":"03\/01","volumn":"3.01\u4e07"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"46.93","rise":"31.13%","time":"03\/04","volumn":"3.97\u4e07"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"47.43","rise":"32.52%","time":"03\/05","volumn":"3.65\u4e07"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"46.64","rise":"30.32%","time":"03\/06","volumn":"3.95\u4e07"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"46.93","rise":"31.13%","time":"03\/07","volumn":"2.57\u4e07"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"47.08","rise":"31.55%","time":"03\/08","volumn":"2.45\u4e07"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"46.72","rise":"30.54%","time":"03\/11","volumn":"2.35\u4e07"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"47.23","rise":"31.96%","time":"03\/12","volumn":"2.57\u4e07"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"47.80","rise":"33.56%","time":"03\/13","volumn":"3.02\u4e07"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"47.35","rise":"32.30%","time":"03\/14","volumn":"2.49\u4e07"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"46.84","rise":"30.87%","time":"03\/15","volumn":"11.14\u4e07"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"46.69","rise":"30.46%","time":"03\/18","volumn":"3.24\u4e07"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"46.53","rise":"30.01%","time":"03\/19","volumn":"3.73\u4e07"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"47.40","rise":"32.44%","time":"03\/20","volumn":"2.91\u4e07"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"48.09","rise":"34.37%","time":"03\/21","volumn":"3.25\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"46.95","rise":"31.18%","time":"03\/22","volumn":"2.37\u4e07"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"45.55","rise":"27.27%","time":"03\/25","volumn":"3.19\u4e07"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"45.41","rise":"26.88%","time":"03\/26","volumn":"2.94\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"46.68","rise":"30.43%","time":"03\/27","volumn":"3.50\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"47.48","rise":"32.66%","time":"03\/28","volumn":"3.05\u4e07"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"48.10","rise":"34.40%","time":"04\/01","volumn":"3.18\u4e07"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"46.10","rise":"28.81%","time":"04\/02","volumn":"4.36\u4e07"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"45.17","rise":"26.21%","time":"04\/03","volumn":"3.96\u4e07"},{"date":"2024\/04\/04 \u661f\u671f\u56db","price":"43.03","rise":"20.23%","time":"04\/04","volumn":"6.09\u4e07"},{"date":"2024\/04\/05 \u661f\u671f\u4e94","price":"42.93","rise":"19.95%","time":"04\/05","volumn":"3.91\u4e07"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"43.14","rise":"20.54%","time":"04\/08","volumn":"4.30\u4e07"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"42.69","rise":"19.28%","time":"04\/09","volumn":"3.32\u4e07"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"41.44","rise":"15.79%","time":"04\/10","volumn":"4.97\u4e07"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"41.82","rise":"16.85%","time":"04\/11","volumn":"4.54\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"41.14","rise":"14.95%","time":"04\/12","volumn":"3.80\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"40.83","rise":"14.08%","time":"04\/15","volumn":"3.08\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"40.86","rise":"14.17%","time":"04\/16","volumn":"4.29\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"40.49","rise":"13.13%","time":"04\/17","volumn":"4.34\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"40.50","rise":"13.16%","time":"04\/18","volumn":"3.81\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"40.62","rise":"13.50%","time":"04\/19","volumn":"3.47\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"40.31","rise":"12.63%","time":"04\/22","volumn":"3.85\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"39.44","rise":"10.20%","time":"04\/23","volumn":"6.55\u4e07"}],"points":"240"}}