360搜索

{"amount":"7774.84\u4e07","changeAmount":"-0.04","close":"52.91","currentPrice":"52.87","currenttime":"2024-05-11 04:00:10","e":{"@attributes":{"datetime":"2024-05-11 04:00:10","e1":"52.87","e2":"-0.04","e3":"(-0.08%)"}},"fiveDaysTtendency":{"cx":{"o":["05\/06","05\/07","05\/08","05\/09","05\/10"]},"cy":{"o":["55.58","54.67","53.76","52.85","51.94"]},"cyrate":{"o":["0.42%","-1.23%","-2.88%","-4.52%","-6.17%"]},"p":[{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"55.35","rise":"0","time":"02:35","volumn":"77.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"55.24","rise":"-0.20%","time":"02:40","volumn":"64.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"55.11","rise":"-0.43%","time":"02:45","volumn":"209.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"55.18","rise":"-0.31%","time":"02:50","volumn":"89.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"55.28","rise":"-0.13%","time":"02:55","volumn":"111.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"55.24","rise":"-0.19%","time":"03:00","volumn":"41.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"55.30","rise":"-0.09%","time":"03:05","volumn":"81.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"55.09","rise":"-0.47%","time":"03:10","volumn":"116.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"55.13","rise":"-0.40%","time":"03:15","volumn":"86.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"55.01","rise":"-0.61%","time":"03:20","volumn":"104.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"55.00","rise":"-0.63%","time":"03:25","volumn":"84.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"54.76","rise":"-1.06%","time":"03:30","volumn":"668.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"54.58","rise":"-1.39%","time":"03:35","volumn":"202.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"54.67","rise":"-1.22%","time":"03:40","volumn":"177.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"54.28","rise":"-1.93%","time":"03:45","volumn":"481.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"54.25","rise":"-1.99%","time":"03:50","volumn":"694.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"54.54","rise":"-1.46%","time":"03:55","volumn":"673.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"54.54","rise":"-1.46%","time":"04:00","volumn":"1911.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"54.74","rise":"-1.09%","time":"21:35","volumn":"234.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"55.15","rise":"-0.36%","time":"21:40","volumn":"103.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"55.00","rise":"-0.63%","time":"21:45","volumn":"155.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"54.91","rise":"-0.79%","time":"21:50","volumn":"137.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"54.68","rise":"-1.20%","time":"21:55","volumn":"229.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"54.74","rise":"-1.10%","time":"22:00","volumn":"250.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"54.64","rise":"-1.28%","time":"22:05","volumn":"70.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"54.92","rise":"-0.78%","time":"22:10","volumn":"56.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"54.92","rise":"-0.78%","time":"22:15","volumn":"46.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"54.76","rise":"-1.07%","time":"22:20","volumn":"45.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"55.05","rise":"-0.54%","time":"22:25","volumn":"409.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"55.30","rise":"-0.10%","time":"22:30","volumn":"147.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"55.35","rise":"0.01%","time":"22:35","volumn":"62.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"55.02","rise":"-0.60%","time":"22:40","volumn":"114.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"55.20","rise":"-0.26%","time":"22:45","volumn":"48.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"54.91","rise":"-0.79%","time":"22:50","volumn":"39.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"55.05","rise":"-0.54%","time":"22:55","volumn":"38.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"54.95","rise":"-0.72%","time":"23:00","volumn":"27.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"54.81","rise":"-0.97%","time":"23:05","volumn":"50.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"54.84","rise":"-0.92%","time":"23:10","volumn":"30.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"55.00","rise":"-0.63%","time":"23:15","volumn":"49.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"54.95","rise":"-0.73%","time":"23:20","volumn":"34.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"54.94","rise":"-0.74%","time":"23:25","volumn":"30.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"55.03","rise":"-0.57%","time":"23:30","volumn":"74.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"54.97","rise":"-0.69%","time":"23:35","volumn":"19.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"55.12","rise":"-0.42%","time":"23:40","volumn":"31.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"55.12","rise":"-0.42%","time":"23:45","volumn":"12.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"55.11","rise":"-0.43%","time":"23:50","volumn":"13.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"55.16","rise":"-0.33%","time":"23:55","volumn":"65.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"55.22","rise":"-0.23%","time":"00:00","volumn":"19.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"55.24","rise":"-0.20%","time":"00:05","volumn":"39.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"55.29","rise":"-0.11%","time":"00:10","volumn":"31.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"55.28","rise":"-0.13%","time":"00:15","volumn":"80.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"55.23","rise":"-0.22%","time":"00:20","volumn":"106.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"55.34","rise":"-0.02%","time":"00:25","volumn":"68.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"55.40","rise":"0.09%","time":"00:30","volumn":"79.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"55.41","rise":"0.11%","time":"00:35","volumn":"117.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"55.39","rise":"0.07%","time":"00:40","volumn":"53.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"55.30","rise":"-0.09%","time":"00:45","volumn":"39.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"55.26","rise":"-0.16%","time":"00:50","volumn":"73.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"55.27","rise":"-0.14%","time":"00:55","volumn":"37.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"55.33","rise":"-0.04%","time":"01:00","volumn":"31.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"55.31","rise":"-0.07%","time":"01:05","volumn":"51.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"55.28","rise":"-0.12%","time":"01:10","volumn":"77.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"55.40","rise":"0.09%","time":"01:15","volumn":"29.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"55.35","rise":"0.01%","time":"01:20","volumn":"15.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"55.43","rise":"0.14%","time":"01:25","volumn":"53.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"55.46","rise":"0.20%","time":"01:30","volumn":"63.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"55.28","rise":"-0.13%","time":"01:35","volumn":"115.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"55.37","rise":"0.04%","time":"01:40","volumn":"48.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"55.34","rise":"-0.01%","time":"01:45","volumn":"10.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"55.38","rise":"0.05%","time":"01:50","volumn":"42.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"55.49","rise":"0.25%","time":"01:55","volumn":"34.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"55.54","rise":"0.34%","time":"02:00","volumn":"64.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"55.51","rise":"0.29%","time":"02:05","volumn":"111.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"55.56","rise":"0.38%","time":"02:10","volumn":"46.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"55.52","rise":"0.31%","time":"02:15","volumn":"115.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"55.58","rise":"0.41%","time":"02:20","volumn":"56.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"55.58","rise":"0.41%","time":"02:25","volumn":"65.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"55.51","rise":"0.28%","time":"02:30","volumn":"39.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"55.53","rise":"0.33%","time":"02:35","volumn":"22.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"55.46","rise":"0.20%","time":"02:40","volumn":"32.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"55.46","rise":"0.20%","time":"02:45","volumn":"26.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"55.39","rise":"0.07%","time":"02:50","volumn":"185.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"55.34","rise":"-0.02%","time":"02:55","volumn":"64.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"55.58","rise":"0.42%","time":"03:00","volumn":"126.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"55.32","rise":"-0.05%","time":"03:05","volumn":"184.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"55.00","rise":"-0.63%","time":"03:10","volumn":"543.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"54.96","rise":"-0.70%","time":"03:15","volumn":"219.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"55.03","rise":"-0.57%","time":"03:20","volumn":"179.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"55.24","rise":"-0.20%","time":"03:25","volumn":"266.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"55.33","rise":"-0.05%","time":"03:30","volumn":"724.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"55.12","rise":"-0.42%","time":"03:35","volumn":"314.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"54.93","rise":"-0.76%","time":"03:40","volumn":"385.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"54.91","rise":"-0.80%","time":"03:45","volumn":"147.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"55.01","rise":"-0.62%","time":"03:50","volumn":"363.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"55.14","rise":"-0.37%","time":"03:55","volumn":"312.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"55.21","rise":"-0.25%","time":"04:00","volumn":"1748.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"54.31","rise":"-1.89%","time":"21:35","volumn":"541.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"53.70","rise":"-2.99%","time":"21:40","volumn":"296.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"53.73","rise":"-2.92%","time":"21:45","volumn":"488.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"53.01","rise":"-4.23%","time":"21:50","volumn":"189.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"53.06","rise":"-4.14%","time":"21:55","volumn":"344.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"53.17","rise":"-3.94%","time":"22:00","volumn":"184.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"53.12","rise":"-4.03%","time":"22:05","volumn":"89.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"53.41","rise":"-3.50%","time":"22:10","volumn":"128.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"53.46","rise":"-3.41%","time":"22:15","volumn":"193.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"53.54","rise":"-3.27%","time":"22:20","volumn":"308.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"53.36","rise":"-3.60%","time":"22:25","volumn":"156.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"53.49","rise":"-3.36%","time":"22:30","volumn":"129.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"53.56","rise":"-3.23%","time":"22:35","volumn":"317.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"53.73","rise":"-2.92%","time":"22:40","volumn":"120.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"53.73","rise":"-2.93%","time":"22:45","volumn":"743.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"53.57","rise":"-3.22%","time":"22:50","volumn":"127.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"53.70","rise":"-2.98%","time":"22:55","volumn":"806.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"53.78","rise":"-2.84%","time":"23:00","volumn":"582.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"54.00","rise":"-2.44%","time":"23:05","volumn":"243.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"54.37","rise":"-1.77%","time":"23:10","volumn":"358.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"54.35","rise":"-1.81%","time":"23:15","volumn":"1585.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"54.38","rise":"-1.75%","time":"23:20","volumn":"187.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"54.13","rise":"-2.20%","time":"23:25","volumn":"162.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"54.11","rise":"-2.24%","time":"23:30","volumn":"169.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"53.97","rise":"-2.49%","time":"23:35","volumn":"157.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"53.97","rise":"-2.50%","time":"23:40","volumn":"85.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"53.99","rise":"-2.46%","time":"23:45","volumn":"88.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"54.19","rise":"-2.10%","time":"23:50","volumn":"62.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"54.07","rise":"-2.31%","time":"23:55","volumn":"133.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"53.87","rise":"-2.67%","time":"00:00","volumn":"87.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"53.99","rise":"-2.46%","time":"00:05","volumn":"103.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"54.02","rise":"-2.40%","time":"00:10","volumn":"195.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"54.03","rise":"-2.38%","time":"00:15","volumn":"129.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"54.01","rise":"-2.42%","time":"00:20","volumn":"60.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"54.07","rise":"-2.31%","time":"00:25","volumn":"73.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"54.21","rise":"-2.06%","time":"00:30","volumn":"246.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"54.10","rise":"-2.25%","time":"00:35","volumn":"91.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"54.05","rise":"-2.35%","time":"00:40","volumn":"141.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"53.84","rise":"-2.74%","time":"00:45","volumn":"92.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"53.79","rise":"-2.82%","time":"00:50","volumn":"67.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"53.90","rise":"-2.62%","time":"00:55","volumn":"60.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"53.84","rise":"-2.72%","time":"01:00","volumn":"93.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"53.80","rise":"-2.80%","time":"01:05","volumn":"281.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"53.97","rise":"-2.49%","time":"01:10","volumn":"104.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"53.96","rise":"-2.52%","time":"01:15","volumn":"43.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"53.98","rise":"-2.48%","time":"01:20","volumn":"79.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"53.98","rise":"-2.48%","time":"01:25","volumn":"41.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"54.01","rise":"-2.42%","time":"01:30","volumn":"63.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"53.98","rise":"-2.48%","time":"01:35","volumn":"109.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"54.01","rise":"-2.43%","time":"01:40","volumn":"98.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"53.87","rise":"-2.67%","time":"01:45","volumn":"195.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"53.67","rise":"-3.04%","time":"01:50","volumn":"98.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"53.67","rise":"-3.03%","time":"01:55","volumn":"102.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"53.69","rise":"-3.00%","time":"02:00","volumn":"53.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"53.61","rise":"-3.14%","time":"02:05","volumn":"200.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"53.55","rise":"-3.25%","time":"02:10","volumn":"371.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"53.60","rise":"-3.15%","time":"02:15","volumn":"382.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"53.59","rise":"-3.18%","time":"02:20","volumn":"90.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"53.55","rise":"-3.24%","time":"02:25","volumn":"142.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"53.64","rise":"-3.09%","time":"02:30","volumn":"344.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"53.58","rise":"-3.21%","time":"02:35","volumn":"133.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"53.57","rise":"-3.22%","time":"02:40","volumn":"28.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"53.55","rise":"-3.26%","time":"02:45","volumn":"85.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"53.56","rise":"-3.24%","time":"02:50","volumn":"116.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"53.70","rise":"-2.98%","time":"02:55","volumn":"331.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"53.84","rise":"-2.72%","time":"03:00","volumn":"1074.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"53.69","rise":"-3.00%","time":"03:05","volumn":"107.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"53.65","rise":"-3.07%","time":"03:10","volumn":"70.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"53.61","rise":"-3.14%","time":"03:15","volumn":"186.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"53.63","rise":"-3.10%","time":"03:20","volumn":"155.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"53.73","rise":"-2.92%","time":"03:25","volumn":"284.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"53.66","rise":"-3.05%","time":"03:30","volumn":"276.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"53.63","rise":"-3.10%","time":"03:35","volumn":"137.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"53.52","rise":"-3.31%","time":"03:40","volumn":"569.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"53.51","rise":"-3.32%","time":"03:45","volumn":"494.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"53.51","rise":"-3.32%","time":"03:50","volumn":"565.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"53.55","rise":"-3.25%","time":"03:55","volumn":"1290.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"53.46","rise":"-3.41%","time":"04:00","volumn":"3767.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"52.76","rise":"-4.68%","time":"21:35","volumn":"500.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"52.45","rise":"-5.24%","time":"21:40","volumn":"255.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"52.20","rise":"-5.69%","time":"21:45","volumn":"686.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"52.51","rise":"-5.13%","time":"21:50","volumn":"194.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"52.40","rise":"-5.34%","time":"21:55","volumn":"296.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"52.40","rise":"-5.33%","time":"22:00","volumn":"250.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"52.39","rise":"-5.35%","time":"22:05","volumn":"184.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"52.23","rise":"-5.64%","time":"22:10","volumn":"149.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"52.08","rise":"-5.91%","time":"22:15","volumn":"320.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"52.04","rise":"-5.98%","time":"22:20","volumn":"230.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"52.16","rise":"-5.76%","time":"22:25","volumn":"168.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"52.18","rise":"-5.73%","time":"22:30","volumn":"322.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"52.31","rise":"-5.49%","time":"22:35","volumn":"617.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"52.59","rise":"-4.99%","time":"22:40","volumn":"313.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"52.81","rise":"-4.59%","time":"22:45","volumn":"325.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"52.80","rise":"-4.61%","time":"22:50","volumn":"85.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"52.41","rise":"-5.31%","time":"22:55","volumn":"235.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"52.55","rise":"-5.06%","time":"23:00","volumn":"313.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"52.56","rise":"-5.05%","time":"23:05","volumn":"88.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"52.33","rise":"-5.47%","time":"23:10","volumn":"218.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"52.18","rise":"-5.73%","time":"23:15","volumn":"90.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"52.10","rise":"-5.87%","time":"23:20","volumn":"136.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"52.05","rise":"-5.95%","time":"23:25","volumn":"211.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"52.11","rise":"-5.85%","time":"23:30","volumn":"132.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"52.09","rise":"-5.89%","time":"23:35","volumn":"123.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"52.14","rise":"-5.80%","time":"23:40","volumn":"117.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"52.09","rise":"-5.89%","time":"23:45","volumn":"81.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"52.20","rise":"-5.69%","time":"23:50","volumn":"103.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"52.01","rise":"-6.03%","time":"23:55","volumn":"131.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"52.14","rise":"-5.80%","time":"00:00","volumn":"102.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"52.20","rise":"-5.69%","time":"00:05","volumn":"125.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"52.10","rise":"-5.87%","time":"00:10","volumn":"129.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"52.03","rise":"-6.00%","time":"00:15","volumn":"218.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"52.06","rise":"-5.94%","time":"00:20","volumn":"141.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"52.15","rise":"-5.78%","time":"00:25","volumn":"163.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"52.17","rise":"-5.75%","time":"00:30","volumn":"81.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"52.15","rise":"-5.78%","time":"00:35","volumn":"170.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"51.94","rise":"-6.17%","time":"00:40","volumn":"184.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"51.99","rise":"-6.07%","time":"00:45","volumn":"74.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"51.98","rise":"-6.08%","time":"00:50","volumn":"74.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"52.01","rise":"-6.03%","time":"00:55","volumn":"95.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"51.98","rise":"-6.10%","time":"01:00","volumn":"78.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"52.05","rise":"-5.96%","time":"01:05","volumn":"142.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"52.13","rise":"-5.82%","time":"01:10","volumn":"107.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"52.12","rise":"-5.83%","time":"01:15","volumn":"121.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"52.05","rise":"-5.97%","time":"01:20","volumn":"75.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"52.01","rise":"-6.04%","time":"01:25","volumn":"60.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"52.05","rise":"-5.96%","time":"01:30","volumn":"77.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"52.10","rise":"-5.87%","time":"01:35","volumn":"104.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"52.05","rise":"-5.96%","time":"01:40","volumn":"107.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"52.23","rise":"-5.64%","time":"01:45","volumn":"88.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"52.33","rise":"-5.46%","time":"01:50","volumn":"52.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"52.21","rise":"-5.67%","time":"01:55","volumn":"123.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"52.29","rise":"-5.53%","time":"02:00","volumn":"86.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"52.37","rise":"-5.39%","time":"02:05","volumn":"73.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"52.47","rise":"-5.20%","time":"02:10","volumn":"82.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"52.41","rise":"-5.32%","time":"02:15","volumn":"118.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"52.40","rise":"-5.33%","time":"02:20","volumn":"97.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"52.39","rise":"-5.35%","time":"02:25","volumn":"102.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"52.34","rise":"-5.44%","time":"02:30","volumn":"145.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"52.53","rise":"-5.09%","time":"02:35","volumn":"159.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"52.54","rise":"-5.08%","time":"02:40","volumn":"75.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"52.63","rise":"-4.91%","time":"02:45","volumn":"104.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"52.55","rise":"-5.05%","time":"02:50","volumn":"96.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"52.66","rise":"-4.85%","time":"02:55","volumn":"340.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"52.61","rise":"-4.95%","time":"03:00","volumn":"172.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"52.42","rise":"-5.29%","time":"03:05","volumn":"290.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"52.35","rise":"-5.43%","time":"03:10","volumn":"231.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"52.43","rise":"-5.28%","time":"03:15","volumn":"117.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"52.36","rise":"-5.40%","time":"03:20","volumn":"211.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"52.34","rise":"-5.45%","time":"03:25","volumn":"281.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"52.32","rise":"-5.47%","time":"03:30","volumn":"168.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"52.56","rise":"-5.04%","time":"03:35","volumn":"416.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"52.59","rise":"-4.99%","time":"03:40","volumn":"278.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"52.70","rise":"-4.80%","time":"03:45","volumn":"371.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"52.71","rise":"-4.77%","time":"03:50","volumn":"293.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"52.80","rise":"-4.61%","time":"03:55","volumn":"885.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"52.94","rise":"-4.35%","time":"04:00","volumn":"3534.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"53.54","rise":"-3.27%","time":"21:35","volumn":"266.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"53.18","rise":"-3.92%","time":"21:40","volumn":"103.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"52.91","rise":"-4.41%","time":"21:45","volumn":"56.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"52.59","rise":"-4.99%","time":"21:50","volumn":"128.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"52.59","rise":"-4.99%","time":"21:55","volumn":"273.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"52.54","rise":"-5.08%","time":"22:00","volumn":"109.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"52.65","rise":"-4.88%","time":"22:05","volumn":"67.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"52.56","rise":"-5.04%","time":"22:10","volumn":"224.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"52.35","rise":"-5.42%","time":"22:15","volumn":"413.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"52.39","rise":"-5.35%","time":"22:20","volumn":"93.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"52.59","rise":"-5.00%","time":"22:25","volumn":"108.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"52.58","rise":"-5.01%","time":"22:30","volumn":"198.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"52.80","rise":"-4.61%","time":"22:35","volumn":"581.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"52.91","rise":"-4.41%","time":"22:40","volumn":"199.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"53.06","rise":"-4.13%","time":"22:45","volumn":"175.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"53.20","rise":"-3.88%","time":"22:50","volumn":"50.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"53.14","rise":"-3.99%","time":"22:55","volumn":"87.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"53.01","rise":"-4.23%","time":"23:00","volumn":"70.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"53.06","rise":"-4.14%","time":"23:05","volumn":"74.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"53.06","rise":"-4.14%","time":"23:10","volumn":"65.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"53.00","rise":"-4.25%","time":"23:15","volumn":"37.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"52.95","rise":"-4.34%","time":"23:20","volumn":"73.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"52.99","rise":"-4.26%","time":"23:25","volumn":"85.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"52.98","rise":"-4.28%","time":"23:30","volumn":"55.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"52.90","rise":"-4.44%","time":"23:35","volumn":"107.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"52.82","rise":"-4.57%","time":"23:40","volumn":"86.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"52.74","rise":"-4.72%","time":"23:45","volumn":"129.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"52.79","rise":"-4.63%","time":"23:50","volumn":"134.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"52.74","rise":"-4.72%","time":"23:55","volumn":"48.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"52.75","rise":"-4.70%","time":"00:00","volumn":"58.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"52.80","rise":"-4.60%","time":"00:05","volumn":"64.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"52.80","rise":"-4.62%","time":"00:10","volumn":"82.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"52.76","rise":"-4.68%","time":"00:15","volumn":"94.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"52.72","rise":"-4.75%","time":"00:20","volumn":"55.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"52.78","rise":"-4.63%","time":"00:25","volumn":"68.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"52.77","rise":"-4.66%","time":"00:30","volumn":"39.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"52.70","rise":"-4.78%","time":"00:35","volumn":"61.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"52.76","rise":"-4.68%","time":"00:40","volumn":"371.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"52.78","rise":"-4.64%","time":"00:45","volumn":"233.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"53.01","rise":"-4.23%","time":"00:50","volumn":"152.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"53.01","rise":"-4.23%","time":"00:55","volumn":"69.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"52.99","rise":"-4.25%","time":"01:00","volumn":"53.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"52.92","rise":"-4.40%","time":"01:05","volumn":"145.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"53.03","rise":"-4.19%","time":"01:10","volumn":"51.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"52.98","rise":"-4.28%","time":"01:15","volumn":"44.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"53.00","rise":"-4.25%","time":"01:20","volumn":"18.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"52.95","rise":"-4.34%","time":"01:25","volumn":"60.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"52.91","rise":"-4.41%","time":"01:30","volumn":"134.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"52.84","rise":"-4.53%","time":"01:35","volumn":"51.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"52.86","rise":"-4.50%","time":"01:40","volumn":"85.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"52.90","rise":"-4.44%","time":"01:45","volumn":"58.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"52.77","rise":"-4.65%","time":"01:50","volumn":"107.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"52.70","rise":"-4.78%","time":"01:55","volumn":"106.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"52.60","rise":"-4.97%","time":"02:00","volumn":"128.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"52.53","rise":"-5.09%","time":"02:05","volumn":"176.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"52.56","rise":"-5.04%","time":"02:10","volumn":"177.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"52.64","rise":"-4.90%","time":"02:15","volumn":"103.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"52.59","rise":"-4.98%","time":"02:20","volumn":"90.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"52.49","rise":"-5.17%","time":"02:25","volumn":"123.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"52.45","rise":"-5.24%","time":"02:30","volumn":"148.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"52.44","rise":"-5.26%","time":"02:35","volumn":"144.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"52.46","rise":"-5.22%","time":"02:40","volumn":"105.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"52.55","rise":"-5.06%","time":"02:45","volumn":"86.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"52.52","rise":"-5.11%","time":"02:50","volumn":"97.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"52.61","rise":"-4.95%","time":"02:55","volumn":"134.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"52.63","rise":"-4.91%","time":"03:00","volumn":"133.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"52.61","rise":"-4.95%","time":"03:05","volumn":"133.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"52.64","rise":"-4.90%","time":"03:10","volumn":"107.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"52.52","rise":"-5.10%","time":"03:15","volumn":"130.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"52.55","rise":"-5.06%","time":"03:20","volumn":"142.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"52.55","rise":"-5.06%","time":"03:25","volumn":"121.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"52.49","rise":"-5.17%","time":"03:30","volumn":"246.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"52.59","rise":"-4.99%","time":"03:35","volumn":"250.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"52.63","rise":"-4.91%","time":"03:40","volumn":"227.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"52.67","rise":"-4.84%","time":"03:45","volumn":"227.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"52.70","rise":"-4.79%","time":"03:50","volumn":"253.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"52.91","rise":"-4.41%","time":"03:55","volumn":"528.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"52.91","rise":"-4.41%","time":"04:00","volumn":"2570.00"}],"points":"330"},"index":[{"name":"\u9053\u743c\u65af","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_DIA.html?from=360search","point":"395.14","ratio":"0.29%"},{"name":"\u6807\u666e500","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_SPY.html?from=360search","point":"520.86","ratio":"0.13%"},{"name":"\u7eb3\u65af\u8fbe\u514b","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/NASDAQ_QQQ.html?from=360search","point":"442.06","ratio":"0.24%"}],"marketCapitalization":"84.02\u4ebf","maxPrice":"53.85","minPrice":"52.68","monthlyTendency":{"cx":{"o":["2024\/04\/12","2024\/05\/09"]},"cy":{"o":["57.07","55.67","54.28","52.89","51.49"]},"cyrate":{"o":["-1.21%","-3.35%","-5.49%","-7.64%","-9.78%"]},"p":[{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"57.07","rise":"0","time":"04\/12","volumn":"1.29\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"53.83","rise":"-5.68%","time":"04\/15","volumn":"1.89\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"53.86","rise":"-5.62%","time":"04\/16","volumn":"1.48\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"53.51","rise":"-6.24%","time":"04\/17","volumn":"1.08\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"52.56","rise":"-7.90%","time":"04\/18","volumn":"1.55\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"51.49","rise":"-9.78%","time":"04\/19","volumn":"1.73\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"52.52","rise":"-7.97%","time":"04\/22","volumn":"1.65\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"56.08","rise":"-1.73%","time":"04\/23","volumn":"2.54\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"56.38","rise":"-1.21%","time":"04\/24","volumn":"1.65\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"56.01","rise":"-1.86%","time":"04\/25","volumn":"1.24\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"55.46","rise":"-2.82%","time":"04\/26","volumn":"1.68\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"55.35","rise":"-3.01%","time":"04\/29","volumn":"1.11\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"52.47","rise":"-8.06%","time":"04\/30","volumn":"1.70\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"53.36","rise":"-6.50%","time":"05\/01","volumn":"1.85\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"54.42","rise":"-4.64%","time":"05\/02","volumn":"1.20\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"54.54","rise":"-4.43%","time":"05\/03","volumn":"1.35\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"55.21","rise":"-3.26%","time":"05\/06","volumn":"1.03\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"53.46","rise":"-6.33%","time":"05\/07","volumn":"2.29\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"52.94","rise":"-7.24%","time":"05\/08","volumn":"1.83\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"52.91","rise":"-7.29%","time":"05\/09","volumn":"1.30\u4e07"}],"points":"20"},"open":"52.85","priceChangeRatio":"-0.08%","provider":"\u4e5d\u65b9\u667a\u6295","showurl":"9fzt.com","status":"2","stockName":"GitLab","timeChart":{"cx":{"o":["22:30","23:00","00:30","02:00","05:00"]},"cy":{"o":["53.72","53.47","53.22","52.97","52.72"]},"cyrate":{"o":["1.53%","1.06%","0.59%","0.11%","-0.36%"]},"p":[{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"53.14","rise":"0.43%","time":"21:31","volumn":"98.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"53.02","rise":"0.20%","time":"21:32","volumn":"102.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"53.13","rise":"0.42%","time":"21:33","volumn":"139.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"53.33","rise":"0.78%","time":"21:34","volumn":"192.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"53.53","rise":"1.17%","time":"21:35","volumn":"277.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"53.29","rise":"0.72%","time":"21:36","volumn":"342.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"53.28","rise":"0.71%","time":"21:37","volumn":"384.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"53.15","rise":"0.45%","time":"21:38","volumn":"452.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"52.83","rise":"-0.15%","time":"21:39","volumn":"491.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"52.82","rise":"-0.17%","time":"21:40","volumn":"574.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"53.06","rise":"0.29%","time":"21:41","volumn":"619.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"53.09","rise":"0.34%","time":"21:42","volumn":"636.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"53.08","rise":"0.32%","time":"21:43","volumn":"649.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"53.05","rise":"0.26%","time":"21:44","volumn":"701.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"53.12","rise":"0.40%","time":"21:45","volumn":"727.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"53.19","rise":"0.53%","time":"21:46","volumn":"751.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"53.31","rise":"0.76%","time":"21:47","volumn":"776.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"53.34","rise":"0.82%","time":"21:48","volumn":"808.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"53.35","rise":"0.83%","time":"21:49","volumn":"921.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"53.41","rise":"0.95%","time":"21:50","volumn":"1096.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"53.29","rise":"0.72%","time":"21:51","volumn":"1178.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"53.36","rise":"0.85%","time":"21:52","volumn":"1206.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"53.35","rise":"0.83%","time":"21:53","volumn":"1236.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"53.43","rise":"0.98%","time":"21:54","volumn":"1640.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"53.72","rise":"1.53%","time":"21:55","volumn":"2015.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"53.55","rise":"1.20%","time":"21:56","volumn":"2325.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"53.72","rise":"1.52%","time":"21:57","volumn":"2580.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"53.56","rise":"1.23%","time":"21:58","volumn":"2682.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"53.65","rise":"1.40%","time":"21:59","volumn":"2709.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"53.56","rise":"1.23%","time":"22:00","volumn":"2725.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"53.27","rise":"0.68%","time":"22:01","volumn":"2746.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"53.09","rise":"0.34%","time":"22:02","volumn":"2778.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"52.94","rise":"0.06%","time":"22:03","volumn":"2835.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"53.05","rise":"0.26%","time":"22:04","volumn":"2863.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"53.04","rise":"0.25%","time":"22:05","volumn":"2874.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"53.33","rise":"0.79%","time":"22:06","volumn":"2958.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"53.26","rise":"0.66%","time":"22:07","volumn":"3197.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"53.25","rise":"0.64%","time":"22:08","volumn":"3230.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"53.29","rise":"0.72%","time":"22:09","volumn":"3246.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"53.27","rise":"0.68%","time":"22:10","volumn":"3262.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"53.30","rise":"0.73%","time":"22:11","volumn":"3267.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"53.35","rise":"0.83%","time":"22:12","volumn":"3321.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"53.31","rise":"0.76%","time":"22:13","volumn":"3353.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"53.35","rise":"0.83%","time":"22:14","volumn":"3376.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"53.33","rise":"0.79%","time":"22:15","volumn":"3402.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"53.46","rise":"1.04%","time":"22:16","volumn":"3877.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"53.63","rise":"1.36%","time":"22:17","volumn":"4097.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"53.59","rise":"1.29%","time":"22:18","volumn":"4277.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"53.62","rise":"1.34%","time":"22:19","volumn":"4352.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"53.64","rise":"1.38%","time":"22:20","volumn":"4393.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"53.70","rise":"1.50%","time":"22:21","volumn":"4662.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"53.58","rise":"1.27%","time":"22:22","volumn":"4686.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"53.61","rise":"1.32%","time":"22:23","volumn":"4718.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"53.55","rise":"1.21%","time":"22:24","volumn":"4733.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"53.59","rise":"1.29%","time":"22:25","volumn":"4741.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"53.50","rise":"1.11%","time":"22:26","volumn":"4793.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"53.47","rise":"1.06%","time":"22:27","volumn":"4810.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"53.28","rise":"0.70%","time":"22:28","volumn":"4826.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"53.10","rise":"0.36%","time":"22:29","volumn":"4877.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"53.20","rise":"0.55%","time":"22:30","volumn":"4908.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"53.09","rise":"0.34%","time":"22:31","volumn":"4927.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"53.12","rise":"0.40%","time":"22:32","volumn":"4934.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"53.05","rise":"0.26%","time":"22:33","volumn":"4943.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"53.07","rise":"0.30%","time":"22:34","volumn":"4979.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"52.92","rise":"0.02%","time":"22:35","volumn":"4993.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"52.90","rise":"-0.02%","time":"22:36","volumn":"5037.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"52.89","rise":"-0.04%","time":"22:37","volumn":"5059.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"52.89","rise":"-0.04%","time":"22:38","volumn":"5085.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"52.97","rise":"0.11%","time":"22:39","volumn":"5128.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"53.09","rise":"0.33%","time":"22:40","volumn":"5136.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"53.02","rise":"0.21%","time":"22:41","volumn":"5161.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"53.01","rise":"0.19%","time":"22:42","volumn":"5166.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"53.16","rise":"0.48%","time":"22:43","volumn":"5292.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"53.25","rise":"0.64%","time":"22:44","volumn":"5417.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"53.17","rise":"0.49%","time":"22:45","volumn":"5525.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"53.19","rise":"0.53%","time":"22:46","volumn":"5581.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"53.19","rise":"0.53%","time":"22:47","volumn":"5590.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"53.09","rise":"0.34%","time":"22:48","volumn":"5614.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"53.05","rise":"0.27%","time":"22:49","volumn":"5626.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"53.08","rise":"0.31%","time":"22:50","volumn":"5650.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"53.16","rise":"0.47%","time":"22:51","volumn":"5689.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"53.16","rise":"0.47%","time":"22:52","volumn":"5690.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"53.04","rise":"0.25%","time":"22:53","volumn":"5701.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"52.94","rise":"0.06%","time":"22:54","volumn":"5711.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"52.77","rise":"-0.26%","time":"22:55","volumn":"5738.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"52.78","rise":"-0.25%","time":"22:56","volumn":"5759.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"52.91","rise":"-0.01%","time":"22:57","volumn":"5830.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"52.90","rise":"-0.02%","time":"22:58","volumn":"5902.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"52.91","rise":"0.01%","time":"22:59","volumn":"5952.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"53.03","rise":"0.23%","time":"23:00","volumn":"6019.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"53.01","rise":"0.19%","time":"23:01","volumn":"6030.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"53.00","rise":"0.17%","time":"23:02","volumn":"6035.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"53.00","rise":"0.17%","time":"23:03","volumn":"6045.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"52.90","rise":"-0.02%","time":"23:04","volumn":"6061.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"52.93","rise":"0.04%","time":"23:05","volumn":"6066.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"52.94","rise":"0.06%","time":"23:06","volumn":"6071.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"52.94","rise":"0.06%","time":"23:07","volumn":"6078.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"52.90","rise":"-0.02%","time":"23:08","volumn":"6092.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"52.96","rise":"0.09%","time":"23:09","volumn":"6109.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"52.91","rise":"0.00%","time":"23:10","volumn":"6118.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"52.91","rise":"0.00%","time":"23:11","volumn":"6120.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"52.92","rise":"0.02%","time":"23:12","volumn":"6121.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"52.95","rise":"0.07%","time":"23:13","volumn":"6125.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"52.98","rise":"0.13%","time":"23:14","volumn":"6143.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"52.95","rise":"0.08%","time":"23:15","volumn":"6148.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"52.99","rise":"0.15%","time":"23:16","volumn":"6153.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"52.97","rise":"0.11%","time":"23:17","volumn":"6167.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"52.94","rise":"0.06%","time":"23:18","volumn":"6170.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"52.93","rise":"0.04%","time":"23:19","volumn":"6191.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"52.95","rise":"0.09%","time":"23:20","volumn":"6195.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"52.93","rise":"0.04%","time":"23:21","volumn":"6230.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"52.93","rise":"0.04%","time":"23:22","volumn":"6230.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"52.93","rise":"0.04%","time":"23:23","volumn":"6234.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"52.88","rise":"-0.06%","time":"23:24","volumn":"6263.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"52.92","rise":"0.02%","time":"23:25","volumn":"6287.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"52.90","rise":"-0.02%","time":"23:26","volumn":"6291.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"52.92","rise":"0.02%","time":"23:27","volumn":"6310.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"52.95","rise":"0.07%","time":"23:28","volumn":"6311.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"52.94","rise":"0.06%","time":"23:29","volumn":"6329.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"52.94","rise":"0.05%","time":"23:30","volumn":"6346.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"52.92","rise":"0.02%","time":"23:31","volumn":"6362.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"52.91","rise":"0.00%","time":"23:32","volumn":"6381.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"52.95","rise":"0.08%","time":"23:33","volumn":"6389.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"52.95","rise":"0.08%","time":"23:34","volumn":"6395.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"52.91","rise":"-0.01%","time":"23:35","volumn":"6399.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"52.89","rise":"-0.04%","time":"23:36","volumn":"6414.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"52.89","rise":"-0.04%","time":"23:37","volumn":"6444.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"52.89","rise":"-0.04%","time":"23:38","volumn":"6466.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"52.92","rise":"0.02%","time":"23:39","volumn":"6477.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"52.90","rise":"-0.02%","time":"23:40","volumn":"6480.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"52.92","rise":"0.02%","time":"23:41","volumn":"6491.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"52.95","rise":"0.09%","time":"23:42","volumn":"6503.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"52.95","rise":"0.08%","time":"23:43","volumn":"6511.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"52.93","rise":"0.04%","time":"23:44","volumn":"6531.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"52.89","rise":"-0.04%","time":"23:45","volumn":"6539.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"52.92","rise":"0.02%","time":"23:46","volumn":"6551.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"52.88","rise":"-0.05%","time":"23:47","volumn":"6558.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"52.94","rise":"0.06%","time":"23:48","volumn":"6567.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"52.94","rise":"0.06%","time":"23:49","volumn":"6568.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"52.94","rise":"0.06%","time":"23:50","volumn":"6571.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"52.97","rise":"0.11%","time":"23:51","volumn":"6588.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"53.02","rise":"0.21%","time":"23:52","volumn":"6609.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"52.98","rise":"0.13%","time":"23:53","volumn":"6616.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"52.98","rise":"0.13%","time":"23:54","volumn":"6641.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"52.97","rise":"0.11%","time":"23:55","volumn":"6657.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"52.97","rise":"0.11%","time":"23:56","volumn":"6658.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"52.96","rise":"0.09%","time":"23:57","volumn":"6660.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"52.96","rise":"0.09%","time":"23:58","volumn":"6672.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"53.02","rise":"0.21%","time":"23:59","volumn":"6677.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"53.01","rise":"0.19%","time":"00:00","volumn":"6685.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"53.01","rise":"0.19%","time":"00:01","volumn":"6688.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"52.97","rise":"0.11%","time":"00:02","volumn":"6696.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"52.96","rise":"0.09%","time":"00:03","volumn":"6716.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"52.94","rise":"0.06%","time":"00:04","volumn":"6730.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"52.97","rise":"0.10%","time":"00:05","volumn":"6734.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"53.01","rise":"0.19%","time":"00:06","volumn":"6744.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"53.01","rise":"0.19%","time":"00:07","volumn":"6747.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"53.03","rise":"0.23%","time":"00:08","volumn":"6757.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"53.03","rise":"0.23%","time":"00:09","volumn":"6768.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"53.07","rise":"0.30%","time":"00:10","volumn":"6779.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"53.06","rise":"0.28%","time":"00:11","volumn":"6794.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"53.06","rise":"0.28%","time":"00:12","volumn":"6794.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"53.07","rise":"0.31%","time":"00:13","volumn":"6803.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"53.08","rise":"0.31%","time":"00:14","volumn":"6806.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"53.08","rise":"0.32%","time":"00:15","volumn":"6817.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"53.08","rise":"0.32%","time":"00:16","volumn":"6817.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"53.05","rise":"0.27%","time":"00:17","volumn":"6829.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"53.05","rise":"0.27%","time":"00:18","volumn":"6834.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"53.04","rise":"0.25%","time":"00:19","volumn":"6839.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"53.05","rise":"0.26%","time":"00:20","volumn":"6844.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"53.02","rise":"0.20%","time":"00:21","volumn":"6853.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"53.05","rise":"0.26%","time":"00:22","volumn":"6868.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"53.08","rise":"0.31%","time":"00:23","volumn":"6879.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"53.10","rise":"0.36%","time":"00:24","volumn":"6897.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"53.10","rise":"0.36%","time":"00:25","volumn":"6897.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"53.10","rise":"0.37%","time":"00:26","volumn":"6902.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"53.10","rise":"0.36%","time":"00:27","volumn":"6946.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"53.07","rise":"0.30%","time":"00:28","volumn":"6963.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"53.05","rise":"0.26%","time":"00:29","volumn":"6974.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"53.15","rise":"0.45%","time":"00:30","volumn":"7016.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"53.19","rise":"0.53%","time":"00:31","volumn":"7026.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"53.24","rise":"0.62%","time":"00:32","volumn":"7043.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"53.19","rise":"0.53%","time":"00:33","volumn":"7054.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"53.19","rise":"0.53%","time":"00:34","volumn":"7056.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"53.21","rise":"0.57%","time":"00:35","volumn":"7067.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"53.19","rise":"0.53%","time":"00:36","volumn":"7071.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"53.16","rise":"0.47%","time":"00:37","volumn":"7075.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"53.20","rise":"0.55%","time":"00:38","volumn":"7092.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"53.25","rise":"0.65%","time":"00:39","volumn":"7127.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"53.15","rise":"0.45%","time":"00:40","volumn":"7148.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"53.15","rise":"0.45%","time":"00:41","volumn":"7150.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"53.15","rise":"0.45%","time":"00:42","volumn":"7152.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"53.15","rise":"0.45%","time":"00:43","volumn":"7156.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"53.15","rise":"0.45%","time":"00:44","volumn":"7158.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"53.20","rise":"0.55%","time":"00:45","volumn":"7187.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"53.17","rise":"0.49%","time":"00:46","volumn":"7198.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"53.13","rise":"0.42%","time":"00:47","volumn":"7205.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"53.18","rise":"0.51%","time":"00:48","volumn":"7217.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"53.22","rise":"0.58%","time":"00:49","volumn":"7241.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"53.22","rise":"0.58%","time":"00:50","volumn":"7242.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"53.16","rise":"0.47%","time":"00:51","volumn":"7251.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"53.16","rise":"0.47%","time":"00:52","volumn":"7252.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"53.19","rise":"0.53%","time":"00:53","volumn":"7259.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"53.15","rise":"0.45%","time":"00:54","volumn":"7268.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"53.18","rise":"0.51%","time":"00:55","volumn":"7281.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"53.18","rise":"0.51%","time":"00:56","volumn":"7282.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"53.18","rise":"0.51%","time":"00:57","volumn":"7284.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"53.17","rise":"0.49%","time":"00:58","volumn":"7292.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"53.18","rise":"0.52%","time":"00:59","volumn":"7316.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"53.16","rise":"0.46%","time":"01:00","volumn":"7332.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"53.16","rise":"0.46%","time":"01:01","volumn":"7333.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"53.11","rise":"0.38%","time":"01:02","volumn":"7350.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"53.08","rise":"0.32%","time":"01:03","volumn":"7361.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"53.08","rise":"0.32%","time":"01:04","volumn":"7364.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"53.02","rise":"0.21%","time":"01:05","volumn":"7368.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"53.07","rise":"0.30%","time":"01:06","volumn":"7383.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"53.04","rise":"0.25%","time":"01:07","volumn":"7395.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"53.05","rise":"0.26%","time":"01:08","volumn":"7398.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"53.04","rise":"0.25%","time":"01:09","volumn":"7409.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"53.03","rise":"0.23%","time":"01:10","volumn":"7421.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"53.03","rise":"0.23%","time":"01:11","volumn":"7439.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"53.03","rise":"0.23%","time":"01:12","volumn":"7440.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"52.98","rise":"0.13%","time":"01:13","volumn":"7448.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"52.97","rise":"0.11%","time":"01:14","volumn":"7456.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"52.95","rise":"0.09%","time":"01:15","volumn":"7526.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"52.98","rise":"0.14%","time":"01:16","volumn":"7560.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"52.98","rise":"0.14%","time":"01:17","volumn":"7560.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"52.98","rise":"0.14%","time":"01:18","volumn":"7563.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"53.03","rise":"0.24%","time":"01:19","volumn":"7606.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"53.03","rise":"0.23%","time":"01:20","volumn":"7608.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"52.99","rise":"0.15%","time":"01:21","volumn":"7631.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"53.01","rise":"0.19%","time":"01:22","volumn":"7637.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"53.01","rise":"0.18%","time":"01:23","volumn":"7643.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"53.02","rise":"0.21%","time":"01:24","volumn":"7662.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"53.02","rise":"0.21%","time":"01:25","volumn":"7664.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"53.01","rise":"0.19%","time":"01:26","volumn":"7670.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"53.05","rise":"0.26%","time":"01:27","volumn":"7688.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"53.05","rise":"0.26%","time":"01:28","volumn":"7724.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"53.01","rise":"0.20%","time":"01:29","volumn":"7729.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"53.02","rise":"0.21%","time":"01:30","volumn":"7734.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"53.02","rise":"0.22%","time":"01:31","volumn":"7741.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"52.98","rise":"0.14%","time":"01:32","volumn":"7754.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"53.08","rise":"0.31%","time":"01:33","volumn":"7837.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"53.08","rise":"0.31%","time":"01:34","volumn":"7839.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"53.06","rise":"0.28%","time":"01:35","volumn":"7842.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"53.06","rise":"0.28%","time":"01:36","volumn":"7845.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"53.09","rise":"0.34%","time":"01:37","volumn":"7859.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"53.09","rise":"0.34%","time":"01:38","volumn":"7859.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"53.09","rise":"0.35%","time":"01:39","volumn":"7862.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"53.09","rise":"0.35%","time":"01:40","volumn":"7863.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"53.05","rise":"0.26%","time":"01:41","volumn":"7866.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"53.08","rise":"0.32%","time":"01:42","volumn":"7869.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"53.08","rise":"0.32%","time":"01:43","volumn":"7875.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"53.08","rise":"0.32%","time":"01:44","volumn":"7879.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"53.08","rise":"0.32%","time":"01:45","volumn":"7881.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"53.08","rise":"0.32%","time":"01:46","volumn":"7885.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"53.06","rise":"0.28%","time":"01:47","volumn":"7909.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"53.06","rise":"0.28%","time":"01:48","volumn":"7910.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"53.06","rise":"0.29%","time":"01:49","volumn":"7920.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"53.08","rise":"0.32%","time":"01:50","volumn":"7927.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"53.08","rise":"0.32%","time":"01:51","volumn":"7933.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"53.12","rise":"0.41%","time":"01:52","volumn":"7942.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"53.16","rise":"0.47%","time":"01:53","volumn":"7967.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"53.15","rise":"0.45%","time":"01:54","volumn":"7977.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"53.16","rise":"0.47%","time":"01:55","volumn":"7981.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"53.16","rise":"0.48%","time":"01:56","volumn":"8008.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"53.16","rise":"0.48%","time":"01:57","volumn":"8010.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"53.15","rise":"0.45%","time":"01:58","volumn":"8028.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"53.15","rise":"0.45%","time":"01:59","volumn":"8032.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"53.15","rise":"0.45%","time":"02:00","volumn":"8046.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"53.13","rise":"0.42%","time":"02:01","volumn":"8060.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"53.13","rise":"0.42%","time":"02:02","volumn":"8061.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"53.11","rise":"0.38%","time":"02:03","volumn":"8067.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"53.09","rise":"0.35%","time":"02:04","volumn":"8070.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"53.10","rise":"0.37%","time":"02:05","volumn":"8079.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"53.15","rise":"0.44%","time":"02:06","volumn":"8119.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"53.05","rise":"0.26%","time":"02:07","volumn":"8508.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"53.00","rise":"0.17%","time":"02:08","volumn":"8556.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"53.00","rise":"0.17%","time":"02:09","volumn":"8568.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"52.92","rise":"0.02%","time":"02:10","volumn":"8598.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"52.97","rise":"0.11%","time":"02:11","volumn":"8607.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"52.97","rise":"0.11%","time":"02:12","volumn":"8608.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"52.97","rise":"0.11%","time":"02:13","volumn":"8610.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"52.98","rise":"0.14%","time":"02:14","volumn":"8635.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"52.98","rise":"0.14%","time":"02:15","volumn":"8639.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"52.98","rise":"0.14%","time":"02:16","volumn":"8650.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"52.98","rise":"0.13%","time":"02:17","volumn":"8684.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"52.96","rise":"0.09%","time":"02:18","volumn":"8689.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"53.00","rise":"0.17%","time":"02:19","volumn":"8715.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"53.01","rise":"0.19%","time":"02:20","volumn":"8722.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"53.00","rise":"0.17%","time":"02:21","volumn":"8727.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"52.98","rise":"0.13%","time":"02:22","volumn":"8735.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"53.01","rise":"0.18%","time":"02:23","volumn":"8744.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"53.01","rise":"0.18%","time":"02:24","volumn":"8745.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"52.98","rise":"0.13%","time":"02:25","volumn":"8750.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"53.03","rise":"0.23%","time":"02:26","volumn":"8791.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"52.96","rise":"0.09%","time":"02:27","volumn":"9212.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"52.94","rise":"0.06%","time":"02:28","volumn":"9239.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"52.97","rise":"0.11%","time":"02:29","volumn":"9287.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"53.00","rise":"0.17%","time":"02:30","volumn":"9297.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"52.96","rise":"0.09%","time":"02:31","volumn":"9342.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"52.95","rise":"0.07%","time":"02:32","volumn":"9349.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"52.87","rise":"-0.07%","time":"02:33","volumn":"9371.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"52.90","rise":"-0.03%","time":"02:34","volumn":"9378.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"52.91","rise":"-0.01%","time":"02:35","volumn":"9395.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"52.88","rise":"-0.06%","time":"02:36","volumn":"9402.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"52.90","rise":"-0.02%","time":"02:37","volumn":"9434.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"52.89","rise":"-0.03%","time":"02:38","volumn":"9440.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"52.89","rise":"-0.04%","time":"02:39","volumn":"9446.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"52.88","rise":"-0.06%","time":"02:40","volumn":"9517.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"52.89","rise":"-0.04%","time":"02:41","volumn":"9543.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"52.90","rise":"-0.03%","time":"02:42","volumn":"9577.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"52.90","rise":"-0.02%","time":"02:43","volumn":"9580.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"52.80","rise":"-0.21%","time":"02:44","volumn":"9634.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"52.84","rise":"-0.14%","time":"02:45","volumn":"9652.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"52.83","rise":"-0.16%","time":"02:46","volumn":"9676.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"52.83","rise":"-0.16%","time":"02:47","volumn":"9682.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"52.88","rise":"-0.05%","time":"02:48","volumn":"9733.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"52.91","rise":"-0.01%","time":"02:49","volumn":"9743.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"52.88","rise":"-0.06%","time":"02:50","volumn":"9760.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"52.87","rise":"-0.08%","time":"02:51","volumn":"9773.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"52.89","rise":"-0.04%","time":"02:52","volumn":"9791.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"52.89","rise":"-0.04%","time":"02:53","volumn":"9800.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"52.87","rise":"-0.08%","time":"02:54","volumn":"9861.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"52.87","rise":"-0.08%","time":"02:55","volumn":"9863.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"52.88","rise":"-0.06%","time":"02:56","volumn":"9890.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"52.90","rise":"-0.02%","time":"02:57","volumn":"9904.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"52.87","rise":"-0.09%","time":"02:58","volumn":"9917.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"52.85","rise":"-0.11%","time":"02:59","volumn":"9927.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"52.86","rise":"-0.09%","time":"03:00","volumn":"9950.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"52.81","rise":"-0.18%","time":"03:01","volumn":"9971.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"52.83","rise":"-0.15%","time":"03:02","volumn":"9977.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"52.83","rise":"-0.15%","time":"03:03","volumn":"9989.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"52.85","rise":"-0.11%","time":"03:04","volumn":"1.00\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"52.85","rise":"-0.11%","time":"03:05","volumn":"1.00\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"52.91","rise":"0.00%","time":"03:06","volumn":"1.00\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"52.91","rise":"0.00%","time":"03:07","volumn":"1.01\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"52.86","rise":"-0.09%","time":"03:08","volumn":"1.01\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"52.86","rise":"-0.09%","time":"03:09","volumn":"1.01\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"52.86","rise":"-0.09%","time":"03:10","volumn":"1.01\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"52.84","rise":"-0.13%","time":"03:11","volumn":"1.01\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"52.84","rise":"-0.14%","time":"03:12","volumn":"1.01\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"52.81","rise":"-0.19%","time":"03:13","volumn":"1.01\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"52.85","rise":"-0.11%","time":"03:14","volumn":"1.02\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"52.86","rise":"-0.09%","time":"03:15","volumn":"1.02\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"52.83","rise":"-0.15%","time":"03:16","volumn":"1.02\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"52.84","rise":"-0.12%","time":"03:17","volumn":"1.02\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"52.84","rise":"-0.13%","time":"03:18","volumn":"1.02\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"52.84","rise":"-0.13%","time":"03:19","volumn":"1.02\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"52.76","rise":"-0.28%","time":"03:20","volumn":"1.04\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"52.72","rise":"-0.36%","time":"03:21","volumn":"1.04\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"52.73","rise":"-0.33%","time":"03:22","volumn":"1.04\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"52.77","rise":"-0.26%","time":"03:23","volumn":"1.04\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"52.79","rise":"-0.23%","time":"03:24","volumn":"1.04\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"52.77","rise":"-0.26%","time":"03:25","volumn":"1.05\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"52.76","rise":"-0.28%","time":"03:26","volumn":"1.05\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"52.78","rise":"-0.24%","time":"03:27","volumn":"1.05\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"52.81","rise":"-0.19%","time":"03:28","volumn":"1.08\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"52.90","rise":"-0.02%","time":"03:29","volumn":"1.09\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"52.84","rise":"-0.13%","time":"03:30","volumn":"1.09\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"52.81","rise":"-0.18%","time":"03:31","volumn":"1.09\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"52.76","rise":"-0.28%","time":"03:32","volumn":"1.10\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"52.82","rise":"-0.17%","time":"03:33","volumn":"1.11\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"52.77","rise":"-0.26%","time":"03:34","volumn":"1.11\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"52.80","rise":"-0.21%","time":"03:35","volumn":"1.11\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"52.78","rise":"-0.25%","time":"03:36","volumn":"1.11\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"52.81","rise":"-0.19%","time":"03:37","volumn":"1.12\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"52.83","rise":"-0.16%","time":"03:38","volumn":"1.12\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"52.83","rise":"-0.15%","time":"03:39","volumn":"1.12\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"52.87","rise":"-0.08%","time":"03:40","volumn":"1.13\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"52.83","rise":"-0.15%","time":"03:41","volumn":"1.13\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"52.84","rise":"-0.13%","time":"03:42","volumn":"1.13\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"52.81","rise":"-0.19%","time":"03:43","volumn":"1.14\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"52.80","rise":"-0.21%","time":"03:44","volumn":"1.14\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"52.78","rise":"-0.24%","time":"03:45","volumn":"1.14\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"52.79","rise":"-0.23%","time":"03:46","volumn":"1.15\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"52.84","rise":"-0.14%","time":"03:47","volumn":"1.15\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"52.90","rise":"-0.02%","time":"03:48","volumn":"1.16\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"52.84","rise":"-0.13%","time":"03:49","volumn":"1.16\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"52.84","rise":"-0.13%","time":"03:50","volumn":"1.16\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"52.86","rise":"-0.09%","time":"03:51","volumn":"1.17\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"52.88","rise":"-0.06%","time":"03:52","volumn":"1.18\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"52.88","rise":"-0.05%","time":"03:53","volumn":"1.19\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"52.92","rise":"0.02%","time":"03:54","volumn":"1.19\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"53.00","rise":"0.17%","time":"03:55","volumn":"1.21\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"53.01","rise":"0.19%","time":"03:56","volumn":"1.23\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"52.98","rise":"0.14%","time":"03:57","volumn":"1.25\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"52.95","rise":"0.08%","time":"03:58","volumn":"1.28\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"52.91","rise":"0.00%","time":"03:59","volumn":"1.29\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"52.87","rise":"-0.08%","time":"04:00","volumn":"1.46\u4e07"}],"points":"330"},"timeZone":"\u5317\u4eac\u65f6\u95f4","title":"GitLab[GTLB]\u7f8e\u80a1_\u4e5d\u65b9\u667a\u6295","url":"https:\/\/gmg.9fzt.com\/index\/NASDAQ_GTLB.html?from=360search","urlWap":"https:\/\/gmg.9fzt.com\/wap\/NASDAQ\/GTLB.html?from=360search","volume":"146.40\u4e07","yearlyTendency":{"cx":{"o":["2023\/05\/26","2024\/05\/09"]},"cy":{"o":["77.60","66.63","55.66","44.70","33.73"]},"cyrate":{"o":["123.95%","92.30%","60.65%","29.00%","-2.66%"]},"p":[{"date":"2023\/05\/26 \u661f\u671f\u4e94","price":"34.65","rise":"0","time":"05\/26","volumn":"2.29\u4e07"},{"date":"2023\/05\/30 \u661f\u671f\u4e8c","price":"35.75","rise":"3.17%","time":"05\/30","volumn":"2.17\u4e07"},{"date":"2023\/05\/31 \u661f\u671f\u4e09","price":"36.96","rise":"6.67%","time":"05\/31","volumn":"3.18\u4e07"},{"date":"2023\/06\/01 \u661f\u671f\u56db","price":"35.94","rise":"3.72%","time":"06\/01","volumn":"2.27\u4e07"},{"date":"2023\/06\/02 \u661f\u671f\u4e94","price":"33.73","rise":"-2.66%","time":"06\/02","volumn":"4.36\u4e07"},{"date":"2023\/06\/05 \u661f\u671f\u4e00","price":"35.40","rise":"2.16%","time":"06\/05","volumn":"7.78\u4e07"},{"date":"2023\/06\/06 \u661f\u671f\u4e8c","price":"46.44","rise":"34.03%","time":"06\/06","volumn":"20.06\u4e07"},{"date":"2023\/06\/07 \u661f\u671f\u4e09","price":"47.08","rise":"35.87%","time":"06\/07","volumn":"6.77\u4e07"},{"date":"2023\/06\/08 \u661f\u671f\u56db","price":"45.86","rise":"32.35%","time":"06\/08","volumn":"4.33\u4e07"},{"date":"2023\/06\/09 \u661f\u671f\u4e94","price":"47.18","rise":"36.16%","time":"06\/09","volumn":"3.20\u4e07"},{"date":"2023\/06\/12 \u661f\u671f\u4e00","price":"49.11","rise":"41.73%","time":"06\/12","volumn":"2.30\u4e07"},{"date":"2023\/06\/13 \u661f\u671f\u4e8c","price":"50.68","rise":"46.26%","time":"06\/13","volumn":"2.79\u4e07"},{"date":"2023\/06\/14 \u661f\u671f\u4e09","price":"50.81","rise":"46.64%","time":"06\/14","volumn":"4.35\u4e07"},{"date":"2023\/06\/15 \u661f\u671f\u56db","price":"53.44","rise":"54.23%","time":"06\/15","volumn":"3.49\u4e07"},{"date":"2023\/06\/16 \u661f\u671f\u4e94","price":"51.24","rise":"47.88%","time":"06\/16","volumn":"3.01\u4e07"},{"date":"2023\/06\/20 \u661f\u671f\u4e8c","price":"49.56","rise":"43.03%","time":"06\/20","volumn":"3.05\u4e07"},{"date":"2023\/06\/21 \u661f\u671f\u4e09","price":"46.78","rise":"35.01%","time":"06\/21","volumn":"4.60\u4e07"},{"date":"2023\/06\/22 \u661f\u671f\u56db","price":"49.62","rise":"43.20%","time":"06\/22","volumn":"3.01\u4e07"},{"date":"2023\/06\/23 \u661f\u671f\u4e94","price":"48.66","rise":"40.43%","time":"06\/23","volumn":"6.30\u4e07"},{"date":"2023\/06\/26 \u661f\u671f\u4e00","price":"49.06","rise":"41.59%","time":"06\/26","volumn":"1.83\u4e07"},{"date":"2023\/06\/27 \u661f\u671f\u4e8c","price":"49.18","rise":"41.93%","time":"06\/27","volumn":"1.41\u4e07"},{"date":"2023\/06\/28 \u661f\u671f\u4e09","price":"49.72","rise":"43.49%","time":"06\/28","volumn":"2.06\u4e07"},{"date":"2023\/06\/29 \u661f\u671f\u56db","price":"49.50","rise":"42.86%","time":"06\/29","volumn":"2.09\u4e07"},{"date":"2023\/06\/30 \u661f\u671f\u4e94","price":"51.11","rise":"47.50%","time":"06\/30","volumn":"1.79\u4e07"},{"date":"2023\/07\/03 \u661f\u671f\u4e00","price":"50.75","rise":"46.46%","time":"07\/03","volumn":"5859.00"},{"date":"2023\/07\/05 \u661f\u671f\u4e09","price":"50.68","rise":"46.26%","time":"07\/05","volumn":"1.11\u4e07"},{"date":"2023\/07\/06 \u661f\u671f\u56db","price":"49.74","rise":"43.55%","time":"07\/06","volumn":"1.33\u4e07"},{"date":"2023\/07\/07 \u661f\u671f\u4e94","price":"48.94","rise":"41.24%","time":"07\/07","volumn":"1.26\u4e07"},{"date":"2023\/07\/10 \u661f\u671f\u4e00","price":"50.35","rise":"45.31%","time":"07\/10","volumn":"1.60\u4e07"},{"date":"2023\/07\/11 \u661f\u671f\u4e8c","price":"51.12","rise":"47.53%","time":"07\/11","volumn":"1.62\u4e07"},{"date":"2023\/07\/12 \u661f\u671f\u4e09","price":"52.90","rise":"52.67%","time":"07\/12","volumn":"3.04\u4e07"},{"date":"2023\/07\/13 \u661f\u671f\u56db","price":"54.12","rise":"56.19%","time":"07\/13","volumn":"1.84\u4e07"},{"date":"2023\/07\/14 \u661f\u671f\u4e94","price":"52.09","rise":"50.33%","time":"07\/14","volumn":"1.89\u4e07"},{"date":"2023\/07\/17 \u661f\u671f\u4e00","price":"52.99","rise":"52.93%","time":"07\/17","volumn":"1.77\u4e07"},{"date":"2023\/07\/18 \u661f\u671f\u4e8c","price":"53.96","rise":"55.73%","time":"07\/18","volumn":"1.68\u4e07"},{"date":"2023\/07\/19 \u661f\u671f\u4e09","price":"52.18","rise":"50.59%","time":"07\/19","volumn":"3.68\u4e07"},{"date":"2023\/07\/20 \u661f\u671f\u56db","price":"49.71","rise":"43.46%","time":"07\/20","volumn":"1.69\u4e07"},{"date":"2023\/07\/21 \u661f\u671f\u4e94","price":"50.00","rise":"44.30%","time":"07\/21","volumn":"1.01\u4e07"},{"date":"2023\/07\/24 \u661f\u671f\u4e00","price":"49.28","rise":"42.22%","time":"07\/24","volumn":"8948.00"},{"date":"2023\/07\/25 \u661f\u671f\u4e8c","price":"48.87","rise":"41.04%","time":"07\/25","volumn":"9366.00"},{"date":"2023\/07\/26 \u661f\u671f\u4e09","price":"48.43","rise":"39.77%","time":"07\/26","volumn":"8455.00"},{"date":"2023\/07\/27 \u661f\u671f\u56db","price":"46.88","rise":"35.28%","time":"07\/27","volumn":"2.36\u4e07"},{"date":"2023\/07\/28 \u661f\u671f\u4e94","price":"47.98","rise":"38.47%","time":"07\/28","volumn":"9808.00"},{"date":"2023\/07\/31 \u661f\u671f\u4e00","price":"49.63","rise":"43.23%","time":"07\/31","volumn":"1.20\u4e07"},{"date":"2023\/08\/01 \u661f\u671f\u4e8c","price":"48.50","rise":"39.97%","time":"08\/01","volumn":"8413.00"},{"date":"2023\/08\/02 \u661f\u671f\u4e09","price":"45.97","rise":"32.66%","time":"08\/02","volumn":"1.11\u4e07"},{"date":"2023\/08\/03 \u661f\u671f\u56db","price":"47.05","rise":"35.79%","time":"08\/03","volumn":"1.10\u4e07"},{"date":"2023\/08\/04 \u661f\u671f\u4e94","price":"47.57","rise":"37.29%","time":"08\/04","volumn":"1.20\u4e07"},{"date":"2023\/08\/07 \u661f\u671f\u4e00","price":"47.40","rise":"36.80%","time":"08\/07","volumn":"1.17\u4e07"},{"date":"2023\/08\/08 \u661f\u671f\u4e8c","price":"45.45","rise":"31.17%","time":"08\/08","volumn":"1.76\u4e07"},{"date":"2023\/08\/09 \u661f\u671f\u4e09","price":"44.49","rise":"28.40%","time":"08\/09","volumn":"9925.00"},{"date":"2023\/08\/10 \u661f\u671f\u56db","price":"43.48","rise":"25.48%","time":"08\/10","volumn":"1.87\u4e07"},{"date":"2023\/08\/11 \u661f\u671f\u4e94","price":"43.97","rise":"26.90%","time":"08\/11","volumn":"1.08\u4e07"},{"date":"2023\/08\/14 \u661f\u671f\u4e00","price":"45.78","rise":"32.12%","time":"08\/14","volumn":"1.31\u4e07"},{"date":"2023\/08\/15 \u661f\u671f\u4e8c","price":"45.21","rise":"30.48%","time":"08\/15","volumn":"1.10\u4e07"},{"date":"2023\/08\/16 \u661f\u671f\u4e09","price":"45.41","rise":"31.05%","time":"08\/16","volumn":"9938.00"},{"date":"2023\/08\/17 \u661f\u671f\u56db","price":"43.01","rise":"24.13%","time":"08\/17","volumn":"1.31\u4e07"},{"date":"2023\/08\/18 \u661f\u671f\u4e94","price":"44.36","rise":"28.02%","time":"08\/18","volumn":"1.21\u4e07"},{"date":"2023\/08\/21 \u661f\u671f\u4e00","price":"44.21","rise":"27.59%","time":"08\/21","volumn":"9147.00"},{"date":"2023\/08\/22 \u661f\u671f\u4e8c","price":"44.97","rise":"29.78%","time":"08\/22","volumn":"1.29\u4e07"},{"date":"2023\/08\/23 \u661f\u671f\u4e09","price":"46.41","rise":"33.94%","time":"08\/23","volumn":"9998.00"},{"date":"2023\/08\/24 \u661f\u671f\u56db","price":"43.95","rise":"26.84%","time":"08\/24","volumn":"8976.00"},{"date":"2023\/08\/25 \u661f\u671f\u4e94","price":"45.19","rise":"30.42%","time":"08\/25","volumn":"7713.00"},{"date":"2023\/08\/28 \u661f\u671f\u4e00","price":"45.07","rise":"30.07%","time":"08\/28","volumn":"5807.00"},{"date":"2023\/08\/29 \u661f\u671f\u4e8c","price":"45.99","rise":"32.73%","time":"08\/29","volumn":"1.05\u4e07"},{"date":"2023\/08\/30 \u661f\u671f\u4e09","price":"46.09","rise":"33.02%","time":"08\/30","volumn":"9111.00"},{"date":"2023\/08\/31 \u661f\u671f\u56db","price":"47.37","rise":"36.71%","time":"08\/31","volumn":"1.24\u4e07"},{"date":"2023\/09\/01 \u661f\u671f\u4e94","price":"49.17","rise":"41.90%","time":"09\/01","volumn":"2.19\u4e07"},{"date":"2023\/09\/05 \u661f\u671f\u4e8c","price":"49.74","rise":"43.55%","time":"09\/05","volumn":"4.63\u4e07"},{"date":"2023\/09\/06 \u661f\u671f\u4e09","price":"49.99","rise":"44.27%","time":"09\/06","volumn":"6.53\u4e07"},{"date":"2023\/09\/07 \u661f\u671f\u56db","price":"51.94","rise":"49.90%","time":"09\/07","volumn":"3.10\u4e07"},{"date":"2023\/09\/08 \u661f\u671f\u4e94","price":"52.35","rise":"51.08%","time":"09\/08","volumn":"2.07\u4e07"},{"date":"2023\/09\/11 \u661f\u671f\u4e00","price":"52.73","rise":"52.18%","time":"09\/11","volumn":"2.17\u4e07"},{"date":"2023\/09\/12 \u661f\u671f\u4e8c","price":"52.35","rise":"51.08%","time":"09\/12","volumn":"1.79\u4e07"},{"date":"2023\/09\/13 \u661f\u671f\u4e09","price":"50.98","rise":"47.13%","time":"09\/13","volumn":"2.86\u4e07"},{"date":"2023\/09\/14 \u661f\u671f\u56db","price":"49.93","rise":"44.10%","time":"09\/14","volumn":"3.02\u4e07"},{"date":"2023\/09\/15 \u661f\u671f\u4e94","price":"48.80","rise":"40.84%","time":"09\/15","volumn":"7.15\u4e07"},{"date":"2023\/09\/18 \u661f\u671f\u4e00","price":"48.09","rise":"38.79%","time":"09\/18","volumn":"2.50\u4e07"},{"date":"2023\/09\/19 \u661f\u671f\u4e8c","price":"47.72","rise":"37.72%","time":"09\/19","volumn":"1.53\u4e07"},{"date":"2023\/09\/20 \u661f\u671f\u4e09","price":"47.42","rise":"36.85%","time":"09\/20","volumn":"1.39\u4e07"},{"date":"2023\/09\/21 \u661f\u671f\u56db","price":"44.85","rise":"29.44%","time":"09\/21","volumn":"1.98\u4e07"},{"date":"2023\/09\/22 \u661f\u671f\u4e94","price":"45.00","rise":"29.87%","time":"09\/22","volumn":"1.03\u4e07"},{"date":"2023\/09\/25 \u661f\u671f\u4e00","price":"43.84","rise":"26.52%","time":"09\/25","volumn":"1.74\u4e07"},{"date":"2023\/09\/26 \u661f\u671f\u4e8c","price":"42.15","rise":"21.65%","time":"09\/26","volumn":"2.30\u4e07"},{"date":"2023\/09\/27 \u661f\u671f\u4e09","price":"42.94","rise":"23.92%","time":"09\/27","volumn":"2.70\u4e07"},{"date":"2023\/09\/28 \u661f\u671f\u56db","price":"43.99","rise":"26.96%","time":"09\/28","volumn":"1.20\u4e07"},{"date":"2023\/09\/29 \u661f\u671f\u4e94","price":"45.22","rise":"30.51%","time":"09\/29","volumn":"1.43\u4e07"},{"date":"2023\/10\/02 \u661f\u671f\u4e00","price":"46.02","rise":"32.81%","time":"10\/02","volumn":"1.18\u4e07"},{"date":"2023\/10\/03 \u661f\u671f\u4e8c","price":"43.38","rise":"25.19%","time":"10\/03","volumn":"1.51\u4e07"},{"date":"2023\/10\/04 \u661f\u671f\u4e09","price":"44.74","rise":"29.12%","time":"10\/04","volumn":"1.25\u4e07"},{"date":"2023\/10\/05 \u661f\u671f\u56db","price":"44.54","rise":"28.54%","time":"10\/05","volumn":"1.25\u4e07"},{"date":"2023\/10\/06 \u661f\u671f\u4e94","price":"46.42","rise":"33.97%","time":"10\/06","volumn":"1.78\u4e07"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"46.48","rise":"34.14%","time":"10\/09","volumn":"9935.00"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"47.69","rise":"37.63%","time":"10\/10","volumn":"1.15\u4e07"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"48.34","rise":"39.51%","time":"10\/11","volumn":"1.05\u4e07"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"47.73","rise":"37.75%","time":"10\/12","volumn":"9025.00"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"45.69","rise":"31.86%","time":"10\/13","volumn":"1.16\u4e07"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"46.92","rise":"35.41%","time":"10\/16","volumn":"1.30\u4e07"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"48.38","rise":"39.62%","time":"10\/17","volumn":"2.00\u4e07"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"46.54","rise":"34.31%","time":"10\/18","volumn":"1.11\u4e07"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"46.73","rise":"34.86%","time":"10\/19","volumn":"1.02\u4e07"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"44.32","rise":"27.91%","time":"10\/20","volumn":"1.33\u4e07"},{"date":"2023\/10\/23 \u661f\u671f\u4e00","price":"44.40","rise":"28.14%","time":"10\/23","volumn":"8909.00"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"45.88","rise":"32.41%","time":"10\/24","volumn":"1.13\u4e07"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"42.30","rise":"22.08%","time":"10\/25","volumn":"1.17\u4e07"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"41.27","rise":"19.11%","time":"10\/26","volumn":"1.61\u4e07"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"42.24","rise":"21.90%","time":"10\/27","volumn":"1.35\u4e07"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"41.86","rise":"20.81%","time":"10\/30","volumn":"9289.00"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"43.28","rise":"24.91%","time":"10\/31","volumn":"9160.00"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"42.03","rise":"21.30%","time":"11\/01","volumn":"1.53\u4e07"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"41.65","rise":"20.20%","time":"11\/02","volumn":"2.13\u4e07"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"42.36","rise":"22.25%","time":"11\/03","volumn":"3.05\u4e07"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"41.48","rise":"19.71%","time":"11\/06","volumn":"1.52\u4e07"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"44.55","rise":"28.57%","time":"11\/07","volumn":"2.40\u4e07"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"44.74","rise":"29.12%","time":"11\/08","volumn":"1.08\u4e07"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"43.27","rise":"24.88%","time":"11\/09","volumn":"1.25\u4e07"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"44.61","rise":"28.74%","time":"11\/10","volumn":"9028.00"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"45.21","rise":"30.48%","time":"11\/13","volumn":"9350.00"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"48.76","rise":"40.72%","time":"11\/14","volumn":"2.22\u4e07"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"48.98","rise":"41.36%","time":"11\/15","volumn":"1.84\u4e07"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"48.55","rise":"40.12%","time":"11\/16","volumn":"9578.00"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"46.81","rise":"35.09%","time":"11\/17","volumn":"1.93\u4e07"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"47.05","rise":"35.79%","time":"11\/20","volumn":"1.49\u4e07"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"46.15","rise":"33.19%","time":"11\/21","volumn":"1.33\u4e07"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"46.84","rise":"35.18%","time":"11\/22","volumn":"1.05\u4e07"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"47.05","rise":"35.79%","time":"11\/24","volumn":"3204.00"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"46.48","rise":"34.14%","time":"11\/27","volumn":"1.02\u4e07"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"47.60","rise":"37.37%","time":"11\/28","volumn":"1.21\u4e07"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"48.60","rise":"40.26%","time":"11\/29","volumn":"1.83\u4e07"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"48.34","rise":"39.51%","time":"11\/30","volumn":"1.11\u4e07"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"52.47","rise":"51.43%","time":"12\/01","volumn":"3.82\u4e07"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"52.93","rise":"52.76%","time":"12\/04","volumn":"8.13\u4e07"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"58.99","rise":"70.25%","time":"12\/05","volumn":"19.20\u4e07"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"60.10","rise":"73.45%","time":"12\/06","volumn":"4.74\u4e07"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"59.07","rise":"70.48%","time":"12\/07","volumn":"2.96\u4e07"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"59.20","rise":"70.85%","time":"12\/08","volumn":"2.64\u4e07"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"59.69","rise":"72.27%","time":"12\/11","volumn":"2.59\u4e07"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"61.56","rise":"77.66%","time":"12\/12","volumn":"2.80\u4e07"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"64.72","rise":"86.78%","time":"12\/13","volumn":"3.51\u4e07"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"64.80","rise":"87.01%","time":"12\/14","volumn":"5.16\u4e07"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"62.34","rise":"79.91%","time":"12\/15","volumn":"5.53\u4e07"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"63.88","rise":"84.36%","time":"12\/18","volumn":"2.89\u4e07"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"63.83","rise":"84.21%","time":"12\/19","volumn":"2.32\u4e07"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"61.76","rise":"78.24%","time":"12\/20","volumn":"2.21\u4e07"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"63.24","rise":"82.51%","time":"12\/21","volumn":"1.90\u4e07"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"63.19","rise":"82.37%","time":"12\/22","volumn":"1.19\u4e07"},{"date":"2023\/12\/26 \u661f\u671f\u4e8c","price":"64.47","rise":"86.06%","time":"12\/26","volumn":"1.22\u4e07"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"64.13","rise":"85.08%","time":"12\/27","volumn":"8402.00"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"64.62","rise":"86.49%","time":"12\/28","volumn":"9999.00"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"62.96","rise":"81.70%","time":"12\/29","volumn":"1.24\u4e07"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"60.04","rise":"73.28%","time":"01\/02","volumn":"2.15\u4e07"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"58.35","rise":"68.40%","time":"01\/03","volumn":"1.39\u4e07"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"57.58","rise":"66.18%","time":"01\/04","volumn":"1.64\u4e07"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"57.00","rise":"64.50%","time":"01\/05","volumn":"1.26\u4e07"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"59.65","rise":"72.15%","time":"01\/08","volumn":"1.50\u4e07"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"61.29","rise":"76.88%","time":"01\/09","volumn":"1.76\u4e07"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"62.29","rise":"79.77%","time":"01\/10","volumn":"1.54\u4e07"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"62.03","rise":"79.02%","time":"01\/11","volumn":"1.32\u4e07"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"61.56","rise":"77.66%","time":"01\/12","volumn":"1.07\u4e07"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"62.73","rise":"81.04%","time":"01\/16","volumn":"2.28\u4e07"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"63.46","rise":"83.15%","time":"01\/17","volumn":"2.85\u4e07"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"65.10","rise":"87.88%","time":"01\/18","volumn":"3.14\u4e07"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"68.37","rise":"97.32%","time":"01\/19","volumn":"3.03\u4e07"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"70.29","rise":"102.86%","time":"01\/22","volumn":"3.17\u4e07"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"70.68","rise":"103.98%","time":"01\/23","volumn":"1.84\u4e07"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"68.48","rise":"97.63%","time":"01\/24","volumn":"3.29\u4e07"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"70.00","rise":"102.02%","time":"01\/25","volumn":"2.61\u4e07"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"69.41","rise":"100.32%","time":"01\/26","volumn":"1.13\u4e07"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"73.58","rise":"112.35%","time":"01\/29","volumn":"2.94\u4e07"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"74.38","rise":"114.66%","time":"01\/30","volumn":"2.36\u4e07"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"71.11","rise":"105.22%","time":"01\/31","volumn":"2.54\u4e07"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"72.33","rise":"108.74%","time":"02\/01","volumn":"2.05\u4e07"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"72.35","rise":"108.80%","time":"02\/02","volumn":"2.17\u4e07"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"71.97","rise":"107.71%","time":"02\/05","volumn":"1.44\u4e07"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"70.95","rise":"104.76%","time":"02\/06","volumn":"1.83\u4e07"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"72.75","rise":"109.96%","time":"02\/07","volumn":"1.61\u4e07"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"76.19","rise":"119.88%","time":"02\/08","volumn":"3.08\u4e07"},{"date":"2024\/02\/09 \u661f\u671f\u4e94","price":"77.60","rise":"123.95%","time":"02\/09","volumn":"2.03\u4e07"},{"date":"2024\/02\/12 \u661f\u671f\u4e00","price":"72.80","rise":"110.10%","time":"02\/12","volumn":"4.57\u4e07"},{"date":"2024\/02\/13 \u661f\u671f\u4e8c","price":"72.63","rise":"109.61%","time":"02\/13","volumn":"3.08\u4e07"},{"date":"2024\/02\/14 \u661f\u671f\u4e09","price":"74.05","rise":"113.71%","time":"02\/14","volumn":"2.13\u4e07"},{"date":"2024\/02\/15 \u661f\u671f\u56db","price":"74.10","rise":"113.85%","time":"02\/15","volumn":"2.39\u4e07"},{"date":"2024\/02\/16 \u661f\u671f\u4e94","price":"73.37","rise":"111.75%","time":"02\/16","volumn":"2.32\u4e07"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"70.18","rise":"102.54%","time":"02\/20","volumn":"1.78\u4e07"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"67.41","rise":"94.55%","time":"02\/21","volumn":"2.51\u4e07"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"69.61","rise":"100.89%","time":"02\/22","volumn":"1.80\u4e07"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"69.94","rise":"101.85%","time":"02\/23","volumn":"1.44\u4e07"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"71.11","rise":"105.22%","time":"02\/26","volumn":"1.58\u4e07"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"72.13","rise":"108.17%","time":"02\/27","volumn":"1.53\u4e07"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"72.20","rise":"108.37%","time":"02\/28","volumn":"1.24\u4e07"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"72.12","rise":"108.14%","time":"02\/29","volumn":"2.32\u4e07"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"73.31","rise":"111.57%","time":"03\/01","volumn":"3.16\u4e07"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"74.47","rise":"114.92%","time":"03\/04","volumn":"11.03\u4e07"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"58.84","rise":"69.81%","time":"03\/05","volumn":"22.06\u4e07"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"61.42","rise":"77.26%","time":"03\/06","volumn":"6.04\u4e07"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"59.08","rise":"70.51%","time":"03\/07","volumn":"4.86\u4e07"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"57.70","rise":"66.52%","time":"03\/08","volumn":"3.49\u4e07"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"56.44","rise":"62.89%","time":"03\/11","volumn":"3.12\u4e07"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"57.24","rise":"65.19%","time":"03\/12","volumn":"3.20\u4e07"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"55.67","rise":"60.66%","time":"03\/13","volumn":"2.51\u4e07"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"54.77","rise":"58.07%","time":"03\/14","volumn":"2.54\u4e07"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"53.42","rise":"54.17%","time":"03\/15","volumn":"4.54\u4e07"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"55.24","rise":"59.42%","time":"03\/18","volumn":"2.96\u4e07"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"55.58","rise":"60.40%","time":"03\/19","volumn":"1.55\u4e07"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"57.22","rise":"65.14%","time":"03\/20","volumn":"2.35\u4e07"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"59.87","rise":"72.78%","time":"03\/21","volumn":"4.29\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"58.72","rise":"69.47%","time":"03\/22","volumn":"2.28\u4e07"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"58.80","rise":"69.70%","time":"03\/25","volumn":"1.63\u4e07"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"59.08","rise":"70.51%","time":"03\/26","volumn":"1.52\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"58.75","rise":"69.55%","time":"03\/27","volumn":"1.93\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"58.32","rise":"68.31%","time":"03\/28","volumn":"2.08\u4e07"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"55.55","rise":"60.32%","time":"04\/01","volumn":"2.25\u4e07"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"55.21","rise":"59.34%","time":"04\/02","volumn":"1.87\u4e07"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"56.51","rise":"63.09%","time":"04\/03","volumn":"1.52\u4e07"},{"date":"2024\/04\/04 \u661f\u671f\u56db","price":"56.60","rise":"63.35%","time":"04\/04","volumn":"2.56\u4e07"},{"date":"2024\/04\/05 \u661f\u671f\u4e94","price":"56.38","rise":"62.71%","time":"04\/05","volumn":"1.56\u4e07"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"58.60","rise":"69.12%","time":"04\/08","volumn":"1.18\u4e07"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"59.53","rise":"71.80%","time":"04\/09","volumn":"1.89\u4e07"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"57.95","rise":"67.24%","time":"04\/10","volumn":"1.66\u4e07"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"58.11","rise":"67.71%","time":"04\/11","volumn":"1.79\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"57.07","rise":"64.70%","time":"04\/12","volumn":"1.29\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"53.83","rise":"55.35%","time":"04\/15","volumn":"1.89\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"53.86","rise":"55.44%","time":"04\/16","volumn":"1.48\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"53.51","rise":"54.43%","time":"04\/17","volumn":"1.08\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"52.56","rise":"51.69%","time":"04\/18","volumn":"1.55\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"51.49","rise":"48.60%","time":"04\/19","volumn":"1.73\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"52.52","rise":"51.57%","time":"04\/22","volumn":"1.65\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"56.08","rise":"61.85%","time":"04\/23","volumn":"2.54\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"56.38","rise":"62.71%","time":"04\/24","volumn":"1.65\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"56.01","rise":"61.65%","time":"04\/25","volumn":"1.24\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"55.46","rise":"60.06%","time":"04\/26","volumn":"1.68\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"55.35","rise":"59.74%","time":"04\/29","volumn":"1.11\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"52.47","rise":"51.43%","time":"04\/30","volumn":"1.70\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"53.36","rise":"54.00%","time":"05\/01","volumn":"1.85\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"54.42","rise":"57.06%","time":"05\/02","volumn":"1.20\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"54.54","rise":"57.40%","time":"05\/03","volumn":"1.35\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"55.21","rise":"59.34%","time":"05\/06","volumn":"1.03\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"53.46","rise":"54.29%","time":"05\/07","volumn":"2.29\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"52.94","rise":"52.78%","time":"05\/08","volumn":"1.83\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"52.91","rise":"52.70%","time":"05\/09","volumn":"1.30\u4e07"}],"points":"240"}}