{"amount":"1274.09\u4e07","changeAmount":"0.08","close":"38.73","currentPrice":"38.81","currenttime":"2024-05-15 02:48:14","e":{"@attributes":{"datetime":"2024-05-15 02:48:14","e1":"38.81","e2":"0.08","e3":"(0.21%)"}},"fiveDaysTtendency":{"cx":{"o":["05\/09","05\/10","05\/11","05\/13","05\/14"]},"cy":{"o":["39.66","39.27","38.88","38.49","38.10"]},"cyrate":{"o":["2.02%","1.02%","0.01%","-0.99%","-1.99%"]},"p":[{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"38.88","rise":"0","time":"02:35","volumn":"45.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"38.89","rise":"0.04%","time":"02:40","volumn":"49.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"38.90","rise":"0.06%","time":"02:45","volumn":"58.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"38.85","rise":"-0.06%","time":"02:50","volumn":"55.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"38.80","rise":"-0.19%","time":"02:55","volumn":"73.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"38.78","rise":"-0.24%","time":"03:00","volumn":"74.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"38.74","rise":"-0.35%","time":"03:05","volumn":"100.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"38.74","rise":"-0.33%","time":"03:10","volumn":"108.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"38.72","rise":"-0.40%","time":"03:15","volumn":"119.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"38.72","rise":"-0.40%","time":"03:20","volumn":"54.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"38.76","rise":"-0.30%","time":"03:25","volumn":"72.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"38.70","rise":"-0.45%","time":"03:30","volumn":"103.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"38.67","rise":"-0.53%","time":"03:35","volumn":"112.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"38.69","rise":"-0.48%","time":"03:40","volumn":"149.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"38.67","rise":"-0.53%","time":"03:45","volumn":"133.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"38.70","rise":"-0.45%","time":"03:50","volumn":"172.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"38.68","rise":"-0.50%","time":"03:55","volumn":"348.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"38.59","rise":"-0.73%","time":"04:00","volumn":"3027.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"38.37","rise":"-1.30%","time":"21:35","volumn":"306.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"38.47","rise":"-1.04%","time":"21:40","volumn":"16.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"38.52","rise":"-0.90%","time":"21:45","volumn":"50.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"38.64","rise":"-0.60%","time":"21:50","volumn":"39.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"38.61","rise":"-0.68%","time":"21:55","volumn":"32.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"38.61","rise":"-0.68%","time":"22:00","volumn":"20.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"38.56","rise":"-0.81%","time":"22:05","volumn":"68.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"38.68","rise":"-0.50%","time":"22:10","volumn":"23.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"38.73","rise":"-0.36%","time":"22:15","volumn":"53.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"38.64","rise":"-0.60%","time":"22:20","volumn":"36.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"38.65","rise":"-0.58%","time":"22:25","volumn":"34.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"38.58","rise":"-0.76%","time":"22:30","volumn":"23.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"38.62","rise":"-0.67%","time":"22:35","volumn":"28.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"38.62","rise":"-0.66%","time":"22:40","volumn":"23.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"38.65","rise":"-0.59%","time":"22:45","volumn":"40.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"38.69","rise":"-0.49%","time":"22:50","volumn":"31.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"38.66","rise":"-0.55%","time":"22:55","volumn":"49.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"38.65","rise":"-0.58%","time":"23:00","volumn":"58.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"38.66","rise":"-0.55%","time":"23:05","volumn":"41.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"38.64","rise":"-0.60%","time":"23:10","volumn":"34.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"38.53","rise":"-0.89%","time":"23:15","volumn":"46.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"38.56","rise":"-0.81%","time":"23:20","volumn":"94.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"38.55","rise":"-0.85%","time":"23:25","volumn":"65.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"38.51","rise":"-0.94%","time":"23:30","volumn":"45.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"38.52","rise":"-0.91%","time":"23:35","volumn":"25.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"38.54","rise":"-0.86%","time":"23:40","volumn":"44.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"38.55","rise":"-0.85%","time":"23:45","volumn":"44.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"38.52","rise":"-0.91%","time":"23:50","volumn":"51.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"38.52","rise":"-0.91%","time":"23:55","volumn":"29.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"38.53","rise":"-0.89%","time":"00:00","volumn":"50.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"38.43","rise":"-1.15%","time":"00:05","volumn":"44.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"38.38","rise":"-1.27%","time":"00:10","volumn":"64.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"38.30","rise":"-1.48%","time":"00:15","volumn":"64.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"38.31","rise":"-1.44%","time":"00:20","volumn":"89.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"38.28","rise":"-1.54%","time":"00:25","volumn":"47.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"38.24","rise":"-1.63%","time":"00:30","volumn":"117.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"38.24","rise":"-1.63%","time":"00:35","volumn":"105.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"38.23","rise":"-1.66%","time":"00:40","volumn":"31.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"38.20","rise":"-1.74%","time":"00:45","volumn":"44.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"38.25","rise":"-1.61%","time":"00:50","volumn":"97.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"38.23","rise":"-1.66%","time":"00:55","volumn":"71.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"38.24","rise":"-1.63%","time":"01:00","volumn":"55.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"38.18","rise":"-1.79%","time":"01:05","volumn":"98.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"38.21","rise":"-1.71%","time":"01:10","volumn":"94.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"38.21","rise":"-1.71%","time":"01:15","volumn":"88.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"38.20","rise":"-1.74%","time":"01:20","volumn":"39.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"38.17","rise":"-1.81%","time":"01:25","volumn":"69.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"38.18","rise":"-1.79%","time":"01:30","volumn":"92.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"38.16","rise":"-1.84%","time":"01:35","volumn":"89.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"38.15","rise":"-1.86%","time":"01:40","volumn":"67.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"38.21","rise":"-1.71%","time":"01:45","volumn":"91.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"38.20","rise":"-1.74%","time":"01:50","volumn":"59.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"38.23","rise":"-1.66%","time":"01:55","volumn":"74.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"38.17","rise":"-1.80%","time":"02:00","volumn":"96.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"38.13","rise":"-1.92%","time":"02:05","volumn":"77.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"38.14","rise":"-1.89%","time":"02:10","volumn":"86.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"38.15","rise":"-1.86%","time":"02:15","volumn":"122.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"38.13","rise":"-1.92%","time":"02:20","volumn":"44.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"38.10","rise":"-1.99%","time":"02:25","volumn":"139.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"38.16","rise":"-1.84%","time":"02:30","volumn":"186.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"38.26","rise":"-1.58%","time":"02:35","volumn":"245.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"38.34","rise":"-1.37%","time":"02:40","volumn":"170.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"38.34","rise":"-1.38%","time":"02:45","volumn":"92.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"38.30","rise":"-1.48%","time":"02:50","volumn":"84.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"38.31","rise":"-1.44%","time":"02:55","volumn":"647.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"38.30","rise":"-1.48%","time":"03:00","volumn":"387.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"38.30","rise":"-1.47%","time":"03:05","volumn":"58.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"38.33","rise":"-1.40%","time":"03:10","volumn":"44.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"38.31","rise":"-1.45%","time":"03:15","volumn":"78.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"38.30","rise":"-1.48%","time":"03:20","volumn":"42.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"38.33","rise":"-1.40%","time":"03:25","volumn":"78.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"38.33","rise":"-1.40%","time":"03:30","volumn":"75.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"38.33","rise":"-1.41%","time":"03:35","volumn":"254.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"38.38","rise":"-1.29%","time":"03:40","volumn":"130.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"38.42","rise":"-1.17%","time":"03:45","volumn":"334.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"38.34","rise":"-1.38%","time":"03:50","volumn":"254.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"38.48","rise":"-1.02%","time":"03:55","volumn":"654.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"38.44","rise":"-1.12%","time":"04:00","volumn":"3769.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"38.75","rise":"-0.32%","time":"21:35","volumn":"55.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"38.70","rise":"-0.45%","time":"21:40","volumn":"88.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"38.56","rise":"-0.81%","time":"21:45","volumn":"52.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"38.80","rise":"-0.18%","time":"21:50","volumn":"27.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"38.92","rise":"0.13%","time":"21:55","volumn":"26.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"38.88","rise":"0.03%","time":"22:00","volumn":"46.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"38.84","rise":"-0.09%","time":"22:05","volumn":"80.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"38.83","rise":"-0.12%","time":"22:10","volumn":"86.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"38.84","rise":"-0.08%","time":"22:15","volumn":"49.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"38.88","rise":"0.01%","time":"22:20","volumn":"74.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"38.95","rise":"0.19%","time":"22:25","volumn":"44.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"38.96","rise":"0.22%","time":"22:30","volumn":"62.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"38.99","rise":"0.31%","time":"22:35","volumn":"40.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"38.84","rise":"-0.09%","time":"22:40","volumn":"72.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"38.91","rise":"0.09%","time":"22:45","volumn":"76.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"38.88","rise":"0.00%","time":"22:50","volumn":"34.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"38.93","rise":"0.14%","time":"22:55","volumn":"59.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"38.92","rise":"0.12%","time":"23:00","volumn":"107.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"38.94","rise":"0.17%","time":"23:05","volumn":"189.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"38.89","rise":"0.04%","time":"23:10","volumn":"256.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"38.85","rise":"-0.06%","time":"23:15","volumn":"117.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"38.88","rise":"0.01%","time":"23:20","volumn":"130.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"38.80","rise":"-0.20%","time":"23:25","volumn":"96.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"38.81","rise":"-0.17%","time":"23:30","volumn":"230.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"38.83","rise":"-0.13%","time":"23:35","volumn":"53.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"38.84","rise":"-0.08%","time":"23:40","volumn":"39.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"38.76","rise":"-0.30%","time":"23:45","volumn":"154.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"38.77","rise":"-0.27%","time":"23:50","volumn":"64.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"38.74","rise":"-0.35%","time":"23:55","volumn":"70.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"38.76","rise":"-0.31%","time":"00:00","volumn":"92.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"38.78","rise":"-0.24%","time":"00:05","volumn":"40.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"38.78","rise":"-0.24%","time":"00:10","volumn":"69.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"38.81","rise":"-0.15%","time":"00:15","volumn":"46.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"38.84","rise":"-0.09%","time":"00:20","volumn":"48.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"38.82","rise":"-0.14%","time":"00:25","volumn":"53.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"38.83","rise":"-0.13%","time":"00:30","volumn":"61.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"38.82","rise":"-0.14%","time":"00:35","volumn":"52.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"38.84","rise":"-0.09%","time":"00:40","volumn":"45.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"38.98","rise":"0.26%","time":"00:45","volumn":"245.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"39.00","rise":"0.32%","time":"00:50","volumn":"75.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"38.97","rise":"0.24%","time":"00:55","volumn":"98.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"38.92","rise":"0.12%","time":"01:00","volumn":"53.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"38.98","rise":"0.26%","time":"01:05","volumn":"125.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"38.92","rise":"0.12%","time":"01:10","volumn":"66.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"38.97","rise":"0.24%","time":"01:15","volumn":"70.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"38.98","rise":"0.26%","time":"01:20","volumn":"92.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"38.99","rise":"0.30%","time":"01:25","volumn":"41.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"39.02","rise":"0.37%","time":"01:30","volumn":"20.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"38.95","rise":"0.19%","time":"01:35","volumn":"96.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"38.96","rise":"0.22%","time":"01:40","volumn":"40.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"38.98","rise":"0.27%","time":"01:45","volumn":"92.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"38.99","rise":"0.30%","time":"01:50","volumn":"47.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"38.97","rise":"0.24%","time":"01:55","volumn":"37.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"38.98","rise":"0.26%","time":"02:00","volumn":"33.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"38.98","rise":"0.28%","time":"02:05","volumn":"38.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"39.02","rise":"0.37%","time":"02:10","volumn":"41.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"39.05","rise":"0.45%","time":"02:15","volumn":"87.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"39.06","rise":"0.48%","time":"02:20","volumn":"79.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"39.06","rise":"0.48%","time":"02:25","volumn":"43.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"39.11","rise":"0.60%","time":"02:30","volumn":"80.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"39.14","rise":"0.67%","time":"02:35","volumn":"80.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"39.15","rise":"0.71%","time":"02:40","volumn":"108.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"39.16","rise":"0.72%","time":"02:45","volumn":"82.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"39.15","rise":"0.71%","time":"02:50","volumn":"74.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"39.19","rise":"0.81%","time":"02:55","volumn":"54.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"39.24","rise":"0.94%","time":"03:00","volumn":"143.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"39.25","rise":"0.96%","time":"03:05","volumn":"45.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"39.22","rise":"0.89%","time":"03:10","volumn":"55.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"39.17","rise":"0.76%","time":"03:15","volumn":"74.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"39.22","rise":"0.87%","time":"03:20","volumn":"63.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"39.18","rise":"0.78%","time":"03:25","volumn":"64.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"39.17","rise":"0.77%","time":"03:30","volumn":"80.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"39.22","rise":"0.89%","time":"03:35","volumn":"82.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"39.31","rise":"1.13%","time":"03:40","volumn":"126.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"39.28","rise":"1.04%","time":"03:45","volumn":"172.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"39.32","rise":"1.14%","time":"03:50","volumn":"201.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"39.38","rise":"1.30%","time":"03:55","volumn":"734.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"39.28","rise":"1.04%","time":"04:00","volumn":"3217.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"39.66","rise":"2.02%","time":"21:35","volumn":"67.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"39.43","rise":"1.43%","time":"21:40","volumn":"42.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"39.45","rise":"1.49%","time":"21:45","volumn":"7.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"39.26","rise":"0.99%","time":"21:50","volumn":"32.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"39.41","rise":"1.36%","time":"21:55","volumn":"23.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"39.30","rise":"1.09%","time":"22:00","volumn":"43.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"39.08","rise":"0.53%","time":"22:05","volumn":"41.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"39.10","rise":"0.58%","time":"22:10","volumn":"50.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"39.12","rise":"0.63%","time":"22:15","volumn":"49.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"38.98","rise":"0.27%","time":"22:20","volumn":"35.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"39.00","rise":"0.33%","time":"22:25","volumn":"29.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"38.98","rise":"0.27%","time":"22:30","volumn":"47.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"39.03","rise":"0.41%","time":"22:35","volumn":"37.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"39.05","rise":"0.45%","time":"22:40","volumn":"195.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"39.06","rise":"0.49%","time":"22:45","volumn":"144.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"38.95","rise":"0.18%","time":"22:50","volumn":"38.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"38.99","rise":"0.30%","time":"22:55","volumn":"27.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"39.00","rise":"0.32%","time":"23:00","volumn":"22.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"38.94","rise":"0.17%","time":"23:05","volumn":"15.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"38.95","rise":"0.21%","time":"23:10","volumn":"35.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"39.04","rise":"0.42%","time":"23:15","volumn":"70.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"39.09","rise":"0.55%","time":"23:20","volumn":"116.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"39.19","rise":"0.81%","time":"23:25","volumn":"49.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"39.11","rise":"0.60%","time":"23:30","volumn":"26.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"39.14","rise":"0.68%","time":"23:35","volumn":"29.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"39.01","rise":"0.35%","time":"23:40","volumn":"35.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"38.99","rise":"0.31%","time":"23:45","volumn":"26.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"38.96","rise":"0.22%","time":"23:50","volumn":"10.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"38.90","rise":"0.06%","time":"23:55","volumn":"41.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"38.92","rise":"0.12%","time":"00:00","volumn":"46.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"38.84","rise":"-0.09%","time":"00:05","volumn":"34.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"38.90","rise":"0.06%","time":"00:10","volumn":"29.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"38.87","rise":"-0.01%","time":"00:15","volumn":"35.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"38.83","rise":"-0.13%","time":"00:20","volumn":"49.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"38.83","rise":"-0.13%","time":"00:25","volumn":"55.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"38.82","rise":"-0.14%","time":"00:30","volumn":"120.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"38.76","rise":"-0.30%","time":"00:35","volumn":"114.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"38.76","rise":"-0.30%","time":"00:40","volumn":"74.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"38.75","rise":"-0.32%","time":"00:45","volumn":"76.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"38.80","rise":"-0.18%","time":"00:50","volumn":"62.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"38.80","rise":"-0.19%","time":"00:55","volumn":"52.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"38.80","rise":"-0.19%","time":"01:00","volumn":"61.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"38.72","rise":"-0.40%","time":"01:05","volumn":"69.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"38.75","rise":"-0.32%","time":"01:10","volumn":"59.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"38.71","rise":"-0.42%","time":"01:15","volumn":"22.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"38.72","rise":"-0.40%","time":"01:20","volumn":"49.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"38.71","rise":"-0.43%","time":"01:25","volumn":"33.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"38.69","rise":"-0.48%","time":"01:30","volumn":"36.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"38.67","rise":"-0.52%","time":"01:35","volumn":"43.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"38.64","rise":"-0.60%","time":"01:40","volumn":"34.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"38.62","rise":"-0.67%","time":"01:45","volumn":"78.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"38.60","rise":"-0.71%","time":"01:50","volumn":"40.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"38.60","rise":"-0.71%","time":"01:55","volumn":"35.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"38.58","rise":"-0.76%","time":"02:00","volumn":"33.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"38.54","rise":"-0.86%","time":"02:05","volumn":"71.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"38.56","rise":"-0.81%","time":"02:10","volumn":"47.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"38.58","rise":"-0.76%","time":"02:15","volumn":"88.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"38.60","rise":"-0.71%","time":"02:20","volumn":"29.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"38.58","rise":"-0.76%","time":"02:25","volumn":"64.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"38.52","rise":"-0.91%","time":"02:30","volumn":"76.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"38.52","rise":"-0.91%","time":"02:35","volumn":"61.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"38.50","rise":"-0.96%","time":"02:40","volumn":"71.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"38.55","rise":"-0.82%","time":"02:45","volumn":"120.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"38.62","rise":"-0.66%","time":"02:50","volumn":"21.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"38.59","rise":"-0.73%","time":"02:55","volumn":"56.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"38.59","rise":"-0.73%","time":"03:00","volumn":"40.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"38.60","rise":"-0.71%","time":"03:05","volumn":"58.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"38.65","rise":"-0.59%","time":"03:10","volumn":"39.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"38.62","rise":"-0.66%","time":"03:15","volumn":"46.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"38.63","rise":"-0.62%","time":"03:20","volumn":"78.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"38.59","rise":"-0.72%","time":"03:25","volumn":"82.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"38.57","rise":"-0.78%","time":"03:30","volumn":"52.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"38.63","rise":"-0.64%","time":"03:35","volumn":"123.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"38.64","rise":"-0.60%","time":"03:40","volumn":"99.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"38.66","rise":"-0.55%","time":"03:45","volumn":"215.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"38.61","rise":"-0.68%","time":"03:50","volumn":"198.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"38.70","rise":"-0.46%","time":"03:55","volumn":"414.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"38.75","rise":"-0.32%","time":"04:00","volumn":"2415.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"39.35","rise":"1.22%","time":"21:35","volumn":"345.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"39.24","rise":"0.95%","time":"21:40","volumn":"120.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"39.16","rise":"0.73%","time":"21:45","volumn":"24.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"39.19","rise":"0.80%","time":"21:50","volumn":"36.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"39.09","rise":"0.55%","time":"21:55","volumn":"69.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"39.09","rise":"0.55%","time":"22:00","volumn":"50.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"39.07","rise":"0.50%","time":"22:05","volumn":"106.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"38.91","rise":"0.09%","time":"22:10","volumn":"44.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"38.88","rise":"0.00%","time":"22:15","volumn":"89.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"38.94","rise":"0.16%","time":"22:20","volumn":"71.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"38.89","rise":"0.04%","time":"22:25","volumn":"53.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"38.88","rise":"0.03%","time":"22:30","volumn":"35.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"38.92","rise":"0.12%","time":"22:35","volumn":"63.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"39.00","rise":"0.32%","time":"22:40","volumn":"128.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"38.99","rise":"0.30%","time":"22:45","volumn":"51.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"38.96","rise":"0.22%","time":"22:50","volumn":"59.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"38.98","rise":"0.27%","time":"22:55","volumn":"105.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"38.97","rise":"0.24%","time":"23:00","volumn":"151.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"38.92","rise":"0.12%","time":"23:05","volumn":"62.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"38.88","rise":"0.01%","time":"23:10","volumn":"31.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"38.90","rise":"0.06%","time":"23:15","volumn":"34.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"38.88","rise":"0.01%","time":"23:20","volumn":"25.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"38.85","rise":"-0.06%","time":"23:25","volumn":"40.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"38.78","rise":"-0.24%","time":"23:30","volumn":"19.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"38.75","rise":"-0.32%","time":"23:35","volumn":"72.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"38.76","rise":"-0.30%","time":"23:40","volumn":"29.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"38.77","rise":"-0.27%","time":"23:45","volumn":"47.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"38.82","rise":"-0.14%","time":"23:50","volumn":"24.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"38.85","rise":"-0.06%","time":"23:55","volumn":"32.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"38.80","rise":"-0.21%","time":"00:00","volumn":"96.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"38.83","rise":"-0.12%","time":"00:05","volumn":"224.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"38.89","rise":"0.04%","time":"00:10","volumn":"104.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"38.85","rise":"-0.06%","time":"00:15","volumn":"53.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"38.82","rise":"-0.14%","time":"00:20","volumn":"21.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"38.76","rise":"-0.30%","time":"00:25","volumn":"171.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"38.75","rise":"-0.32%","time":"00:30","volumn":"53.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"38.70","rise":"-0.45%","time":"00:35","volumn":"34.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"38.66","rise":"-0.55%","time":"00:40","volumn":"44.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"38.68","rise":"-0.50%","time":"00:45","volumn":"36.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"38.66","rise":"-0.55%","time":"00:50","volumn":"46.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"38.67","rise":"-0.53%","time":"00:55","volumn":"46.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"38.58","rise":"-0.76%","time":"01:00","volumn":"31.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"38.54","rise":"-0.86%","time":"01:05","volumn":"37.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"38.56","rise":"-0.81%","time":"01:10","volumn":"101.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"38.52","rise":"-0.91%","time":"01:15","volumn":"57.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"38.55","rise":"-0.84%","time":"01:20","volumn":"49.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"38.56","rise":"-0.81%","time":"01:25","volumn":"28.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"38.56","rise":"-0.81%","time":"01:30","volumn":"35.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"38.52","rise":"-0.93%","time":"01:35","volumn":"60.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"38.53","rise":"-0.89%","time":"01:40","volumn":"34.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"38.47","rise":"-1.04%","time":"01:45","volumn":"59.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"38.48","rise":"-1.02%","time":"01:50","volumn":"78.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"38.50","rise":"-0.96%","time":"01:55","volumn":"40.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"38.51","rise":"-0.94%","time":"02:00","volumn":"32.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"38.51","rise":"-0.94%","time":"02:05","volumn":"58.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"38.54","rise":"-0.86%","time":"02:10","volumn":"38.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"38.48","rise":"-1.02%","time":"02:15","volumn":"82.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"38.51","rise":"-0.94%","time":"02:20","volumn":"26.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"38.63","rise":"-0.62%","time":"02:25","volumn":"146.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"38.58","rise":"-0.76%","time":"02:30","volumn":"47.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"38.65","rise":"-0.58%","time":"02:35","volumn":"74.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"38.66","rise":"-0.55%","time":"02:40","volumn":"55.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"38.63","rise":"-0.63%","time":"02:45","volumn":"41.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"38.65","rise":"-0.58%","time":"02:50","volumn":"62.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"38.74","rise":"-0.35%","time":"02:55","volumn":"143.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"38.72","rise":"-0.40%","time":"03:00","volumn":"65.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"38.75","rise":"-0.32%","time":"03:05","volumn":"61.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"38.75","rise":"-0.32%","time":"03:10","volumn":"85.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"38.77","rise":"-0.27%","time":"03:15","volumn":"88.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"38.78","rise":"-0.24%","time":"03:20","volumn":"62.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"38.76","rise":"-0.30%","time":"03:25","volumn":"79.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"38.77","rise":"-0.28%","time":"03:30","volumn":"356.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"38.77","rise":"-0.27%","time":"03:35","volumn":"100.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"38.78","rise":"-0.24%","time":"03:40","volumn":"164.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"38.79","rise":"-0.22%","time":"03:45","volumn":"245.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"38.77","rise":"-0.26%","time":"03:50","volumn":"325.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"38.84","rise":"-0.10%","time":"03:55","volumn":"456.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"38.73","rise":"-0.37%","time":"04:00","volumn":"2605.00"}],"points":"330"},"index":[{"name":"\u9053\u743c\u65af","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_DIA.html?from=360search","point":"395.55","ratio":"0.28%"},{"name":"\u6807\u666e500","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_SPY.html?from=360search","point":"523.10","ratio":"0.42%"},{"name":"\u7eb3\u65af\u8fbe\u514b","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/NASDAQ_QQQ.html?from=360search","point":"445.79","ratio":"0.61%"}],"marketCapitalization":"38.32\u4ebf","maxPrice":"39.25","minPrice":"38.52","monthlyTendency":{"cx":{"o":["2024\/04\/16","2024\/05\/13"]},"cy":{"o":["42.43","41.28","40.13","38.98","37.83"]},"cyrate":{"o":["2.99%","0.19%","-2.60%","-5.39%","-8.18%"]},"p":[{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"41.20","rise":"0","time":"04\/16","volumn":"8114.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"40.85","rise":"-0.85%","time":"04\/17","volumn":"8578.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"41.17","rise":"-0.07%","time":"04\/18","volumn":"1.19\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"41.96","rise":"1.84%","time":"04\/19","volumn":"8627.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"41.23","rise":"0.07%","time":"04\/22","volumn":"1.77\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"42.32","rise":"2.72%","time":"04\/23","volumn":"1.33\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"42.43","rise":"2.99%","time":"04\/24","volumn":"1.89\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"40.44","rise":"-1.84%","time":"04\/25","volumn":"2.51\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"40.39","rise":"-1.97%","time":"04\/26","volumn":"1.25\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"40.82","rise":"-0.92%","time":"04\/29","volumn":"8919.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"39.33","rise":"-4.54%","time":"04\/30","volumn":"1.16\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"38.21","rise":"-7.26%","time":"05\/01","volumn":"1.11\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"37.83","rise":"-8.18%","time":"05\/02","volumn":"1.37\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"38.47","rise":"-6.63%","time":"05\/03","volumn":"1.09\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"38.45","rise":"-6.67%","time":"05\/06","volumn":"8060.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"38.59","rise":"-6.33%","time":"05\/07","volumn":"9631.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"38.44","rise":"-6.70%","time":"05\/08","volumn":"1.14\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"39.28","rise":"-4.66%","time":"05\/09","volumn":"1.01\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"38.75","rise":"-5.95%","time":"05\/10","volumn":"7321.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"38.73","rise":"-6.00%","time":"05\/13","volumn":"9082.00"}],"points":"20"},"open":"39.03","priceChangeRatio":"0.21%","provider":"\u4e5d\u65b9\u667a\u6295","showurl":"9fzt.com","status":"1","stockName":"\u8d6b\u5c14\u9ed8\u91cc\u5947\u548c\u4f69\u6069\u6750\u6599","timeChart":{"cx":{"o":["22:30","23:00","00:30","02:00","05:00"]},"cy":{"o":["39.25","39.07","38.88","38.70","38.52"]},"cyrate":{"o":["1.34%","0.87%","0.39%","-0.08%","-0.56%"]},"p":[{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"39.17","rise":"1.14%","time":"21:31","volumn":"142.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"39.17","rise":"1.14%","time":"21:32","volumn":"143.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"38.76","rise":"0.08%","time":"21:33","volumn":"171.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"38.76","rise":"0.08%","time":"21:34","volumn":"171.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"38.76","rise":"0.08%","time":"21:35","volumn":"172.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"38.52","rise":"-0.56%","time":"21:36","volumn":"184.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"38.69","rise":"-0.10%","time":"21:37","volumn":"186.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"38.69","rise":"-0.10%","time":"21:38","volumn":"194.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"38.61","rise":"-0.31%","time":"21:39","volumn":"203.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"38.55","rise":"-0.46%","time":"21:40","volumn":"207.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"38.60","rise":"-0.34%","time":"21:41","volumn":"221.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"38.60","rise":"-0.34%","time":"21:42","volumn":"228.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"38.64","rise":"-0.24%","time":"21:43","volumn":"232.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"38.64","rise":"-0.24%","time":"21:44","volumn":"233.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"38.63","rise":"-0.26%","time":"21:45","volumn":"241.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"38.73","rise":"0.01%","time":"21:46","volumn":"318.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"38.73","rise":"-0.01%","time":"21:47","volumn":"369.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"38.66","rise":"-0.18%","time":"21:48","volumn":"429.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"38.70","rise":"-0.06%","time":"21:49","volumn":"440.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"38.66","rise":"-0.17%","time":"21:50","volumn":"445.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"38.66","rise":"-0.17%","time":"21:51","volumn":"446.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"38.72","rise":"-0.02%","time":"21:52","volumn":"457.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"38.75","rise":"0.05%","time":"21:53","volumn":"480.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"38.75","rise":"0.05%","time":"21:54","volumn":"481.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"38.79","rise":"0.15%","time":"21:55","volumn":"482.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"38.79","rise":"0.15%","time":"21:56","volumn":"487.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"38.81","rise":"0.21%","time":"21:57","volumn":"495.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"38.92","rise":"0.49%","time":"21:58","volumn":"500.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"38.92","rise":"0.49%","time":"21:59","volumn":"502.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"38.95","rise":"0.57%","time":"22:00","volumn":"506.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"39.06","rise":"0.85%","time":"22:01","volumn":"518.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"39.06","rise":"0.85%","time":"22:02","volumn":"518.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"39.08","rise":"0.90%","time":"22:03","volumn":"552.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"39.12","rise":"1.00%","time":"22:04","volumn":"573.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"39.09","rise":"0.93%","time":"22:05","volumn":"602.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"39.08","rise":"0.90%","time":"22:06","volumn":"611.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"39.11","rise":"0.97%","time":"22:07","volumn":"633.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"39.13","rise":"1.03%","time":"22:08","volumn":"649.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"39.13","rise":"1.03%","time":"22:09","volumn":"667.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"39.17","rise":"1.14%","time":"22:10","volumn":"673.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"39.18","rise":"1.16%","time":"22:11","volumn":"685.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"39.22","rise":"1.27%","time":"22:12","volumn":"692.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"39.24","rise":"1.32%","time":"22:13","volumn":"693.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"39.14","rise":"1.06%","time":"22:14","volumn":"730.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"39.14","rise":"1.06%","time":"22:15","volumn":"744.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"39.01","rise":"0.72%","time":"22:16","volumn":"754.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"39.04","rise":"0.80%","time":"22:17","volumn":"775.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"39.05","rise":"0.83%","time":"22:18","volumn":"802.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"39.05","rise":"0.83%","time":"22:19","volumn":"810.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"39.07","rise":"0.88%","time":"22:20","volumn":"817.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"39.05","rise":"0.83%","time":"22:21","volumn":"849.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"39.05","rise":"0.83%","time":"22:22","volumn":"852.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"39.05","rise":"0.83%","time":"22:23","volumn":"852.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"39.06","rise":"0.85%","time":"22:24","volumn":"872.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"39.06","rise":"0.85%","time":"22:25","volumn":"873.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"39.00","rise":"0.70%","time":"22:26","volumn":"899.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"39.00","rise":"0.70%","time":"22:27","volumn":"900.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"39.00","rise":"0.70%","time":"22:28","volumn":"905.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"38.97","rise":"0.62%","time":"22:29","volumn":"922.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"38.97","rise":"0.62%","time":"22:30","volumn":"923.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"38.97","rise":"0.62%","time":"22:31","volumn":"938.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"38.97","rise":"0.62%","time":"22:32","volumn":"939.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"38.97","rise":"0.62%","time":"22:33","volumn":"944.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"38.99","rise":"0.67%","time":"22:34","volumn":"959.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"38.99","rise":"0.67%","time":"22:35","volumn":"963.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"39.00","rise":"0.70%","time":"22:36","volumn":"968.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"38.98","rise":"0.65%","time":"22:37","volumn":"972.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"38.95","rise":"0.57%","time":"22:38","volumn":"996.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"38.95","rise":"0.57%","time":"22:39","volumn":"1009.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"38.95","rise":"0.57%","time":"22:40","volumn":"1011.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"38.95","rise":"0.57%","time":"22:41","volumn":"1012.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"38.95","rise":"0.57%","time":"22:42","volumn":"1016.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"38.95","rise":"0.56%","time":"22:43","volumn":"1025.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"38.97","rise":"0.62%","time":"22:44","volumn":"1032.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"38.97","rise":"0.62%","time":"22:45","volumn":"1037.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"38.99","rise":"0.67%","time":"22:46","volumn":"1042.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"39.01","rise":"0.72%","time":"22:47","volumn":"1045.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"39.00","rise":"0.70%","time":"22:48","volumn":"1049.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"39.00","rise":"0.70%","time":"22:49","volumn":"1049.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"39.02","rise":"0.75%","time":"22:50","volumn":"1071.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"39.02","rise":"0.75%","time":"22:51","volumn":"1071.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"39.04","rise":"0.80%","time":"22:52","volumn":"1076.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"39.05","rise":"0.84%","time":"22:53","volumn":"1090.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"39.05","rise":"0.84%","time":"22:54","volumn":"1090.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"39.05","rise":"0.84%","time":"22:55","volumn":"1091.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"39.06","rise":"0.85%","time":"22:56","volumn":"1099.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"39.11","rise":"0.98%","time":"22:57","volumn":"1118.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"39.17","rise":"1.14%","time":"22:58","volumn":"1132.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"39.20","rise":"1.21%","time":"22:59","volumn":"1152.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"39.22","rise":"1.27%","time":"23:00","volumn":"1158.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"39.17","rise":"1.14%","time":"23:01","volumn":"1189.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"39.17","rise":"1.14%","time":"23:02","volumn":"1192.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"39.18","rise":"1.16%","time":"23:03","volumn":"1195.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"39.18","rise":"1.16%","time":"23:04","volumn":"1197.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"39.20","rise":"1.21%","time":"23:05","volumn":"1203.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"39.25","rise":"1.34%","time":"23:06","volumn":"1215.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"39.25","rise":"1.34%","time":"23:07","volumn":"1216.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"39.23","rise":"1.29%","time":"23:08","volumn":"1236.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"39.23","rise":"1.29%","time":"23:09","volumn":"1241.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"39.19","rise":"1.19%","time":"23:10","volumn":"1264.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"39.16","rise":"1.11%","time":"23:11","volumn":"1267.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"39.18","rise":"1.16%","time":"23:12","volumn":"1294.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"39.18","rise":"1.16%","time":"23:13","volumn":"1294.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"39.17","rise":"1.15%","time":"23:14","volumn":"1361.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"39.19","rise":"1.19%","time":"23:15","volumn":"1371.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"39.23","rise":"1.28%","time":"23:16","volumn":"1377.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"39.25","rise":"1.34%","time":"23:17","volumn":"1379.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"39.25","rise":"1.34%","time":"23:18","volumn":"1379.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"39.21","rise":"1.24%","time":"23:19","volumn":"1397.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"39.19","rise":"1.19%","time":"23:20","volumn":"1404.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"39.19","rise":"1.19%","time":"23:21","volumn":"1407.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"39.13","rise":"1.03%","time":"23:22","volumn":"1418.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"39.09","rise":"0.93%","time":"23:23","volumn":"1428.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"39.10","rise":"0.96%","time":"23:24","volumn":"1430.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"39.10","rise":"0.96%","time":"23:25","volumn":"1436.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"39.07","rise":"0.88%","time":"23:26","volumn":"1439.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"39.05","rise":"0.83%","time":"23:27","volumn":"1444.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"39.05","rise":"0.81%","time":"23:28","volumn":"1459.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"39.05","rise":"0.81%","time":"23:29","volumn":"1471.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"39.00","rise":"0.70%","time":"23:30","volumn":"1480.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"38.92","rise":"0.49%","time":"23:31","volumn":"1498.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"38.92","rise":"0.49%","time":"23:32","volumn":"1506.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"38.97","rise":"0.61%","time":"23:33","volumn":"1556.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"38.97","rise":"0.61%","time":"23:34","volumn":"1557.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"38.93","rise":"0.52%","time":"23:35","volumn":"1565.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"38.93","rise":"0.52%","time":"23:36","volumn":"1565.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"38.95","rise":"0.57%","time":"23:37","volumn":"1579.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"38.94","rise":"0.54%","time":"23:38","volumn":"1583.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"38.93","rise":"0.52%","time":"23:39","volumn":"1590.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"38.91","rise":"0.46%","time":"23:40","volumn":"1593.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"38.95","rise":"0.57%","time":"23:41","volumn":"1606.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"38.95","rise":"0.58%","time":"23:42","volumn":"1621.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"38.97","rise":"0.62%","time":"23:43","volumn":"1627.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"38.98","rise":"0.65%","time":"23:44","volumn":"1638.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"38.98","rise":"0.65%","time":"23:45","volumn":"1639.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"38.90","rise":"0.44%","time":"23:46","volumn":"1654.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"38.94","rise":"0.53%","time":"23:47","volumn":"1672.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"38.95","rise":"0.56%","time":"23:48","volumn":"1688.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"38.95","rise":"0.56%","time":"23:49","volumn":"1689.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"38.95","rise":"0.56%","time":"23:50","volumn":"1694.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"38.98","rise":"0.65%","time":"23:51","volumn":"1708.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"38.98","rise":"0.65%","time":"23:52","volumn":"1713.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"38.98","rise":"0.65%","time":"23:53","volumn":"1727.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"38.91","rise":"0.46%","time":"23:54","volumn":"1731.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"38.92","rise":"0.49%","time":"23:55","volumn":"1733.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"38.92","rise":"0.49%","time":"23:56","volumn":"1734.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"38.92","rise":"0.49%","time":"23:57","volumn":"1735.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"38.94","rise":"0.54%","time":"23:58","volumn":"1736.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"38.94","rise":"0.54%","time":"23:59","volumn":"1738.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"38.94","rise":"0.54%","time":"00:00","volumn":"1738.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"38.88","rise":"0.39%","time":"00:01","volumn":"1769.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"38.88","rise":"0.39%","time":"00:02","volumn":"1771.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"38.80","rise":"0.18%","time":"00:03","volumn":"1784.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"38.80","rise":"0.18%","time":"00:04","volumn":"1803.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"38.84","rise":"0.28%","time":"00:05","volumn":"1823.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"38.84","rise":"0.28%","time":"00:06","volumn":"1823.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"38.84","rise":"0.28%","time":"00:07","volumn":"1826.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"38.84","rise":"0.28%","time":"00:08","volumn":"1830.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"38.81","rise":"0.21%","time":"00:09","volumn":"1839.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"38.81","rise":"0.21%","time":"00:10","volumn":"1843.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"38.81","rise":"0.21%","time":"00:11","volumn":"1844.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"38.82","rise":"0.23%","time":"00:12","volumn":"1878.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"38.86","rise":"0.34%","time":"00:13","volumn":"1898.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"38.86","rise":"0.34%","time":"00:14","volumn":"1902.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"38.85","rise":"0.31%","time":"00:15","volumn":"1911.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"38.82","rise":"0.23%","time":"00:16","volumn":"1925.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"38.82","rise":"0.23%","time":"00:17","volumn":"1926.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"38.82","rise":"0.23%","time":"00:18","volumn":"1928.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"38.81","rise":"0.21%","time":"00:19","volumn":"1965.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"38.82","rise":"0.23%","time":"00:20","volumn":"1971.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"38.81","rise":"0.22%","time":"00:21","volumn":"1973.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"38.81","rise":"0.21%","time":"00:22","volumn":"1986.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"38.77","rise":"0.10%","time":"00:23","volumn":"2006.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"38.77","rise":"0.10%","time":"00:24","volumn":"2009.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"38.77","rise":"0.10%","time":"00:25","volumn":"2009.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"38.77","rise":"0.10%","time":"00:26","volumn":"2018.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"38.78","rise":"0.13%","time":"00:27","volumn":"2039.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"38.76","rise":"0.08%","time":"00:28","volumn":"2067.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"38.76","rise":"0.08%","time":"00:29","volumn":"2072.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"38.76","rise":"0.08%","time":"00:30","volumn":"2073.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"38.82","rise":"0.23%","time":"00:31","volumn":"2092.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"38.82","rise":"0.23%","time":"00:32","volumn":"2093.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"38.84","rise":"0.28%","time":"00:33","volumn":"2103.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"38.87","rise":"0.36%","time":"00:34","volumn":"2117.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"38.88","rise":"0.40%","time":"00:35","volumn":"2126.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"38.89","rise":"0.41%","time":"00:36","volumn":"2132.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"38.88","rise":"0.39%","time":"00:37","volumn":"2134.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"38.89","rise":"0.41%","time":"00:38","volumn":"2138.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"38.91","rise":"0.46%","time":"00:39","volumn":"2145.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"38.89","rise":"0.41%","time":"00:40","volumn":"2155.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"38.89","rise":"0.41%","time":"00:41","volumn":"2155.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"38.90","rise":"0.43%","time":"00:42","volumn":"2158.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"38.90","rise":"0.43%","time":"00:43","volumn":"2160.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"38.90","rise":"0.43%","time":"00:44","volumn":"2161.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"38.88","rise":"0.39%","time":"00:45","volumn":"2163.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"38.88","rise":"0.39%","time":"00:46","volumn":"2173.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"38.88","rise":"0.39%","time":"00:47","volumn":"2176.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"38.88","rise":"0.39%","time":"00:48","volumn":"2191.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"38.88","rise":"0.39%","time":"00:49","volumn":"2191.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"38.88","rise":"0.39%","time":"00:50","volumn":"2193.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"38.88","rise":"0.39%","time":"00:51","volumn":"2193.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"38.87","rise":"0.36%","time":"00:52","volumn":"2204.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"38.87","rise":"0.36%","time":"00:53","volumn":"2205.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"38.87","rise":"0.36%","time":"00:54","volumn":"2207.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"38.85","rise":"0.32%","time":"00:55","volumn":"2227.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"38.89","rise":"0.41%","time":"00:56","volumn":"2243.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"38.89","rise":"0.41%","time":"00:57","volumn":"2243.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"38.92","rise":"0.49%","time":"00:58","volumn":"2272.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"38.91","rise":"0.48%","time":"00:59","volumn":"2295.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"38.90","rise":"0.44%","time":"01:00","volumn":"2313.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"38.90","rise":"0.44%","time":"01:01","volumn":"2314.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"38.90","rise":"0.44%","time":"01:02","volumn":"2315.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"38.89","rise":"0.41%","time":"01:03","volumn":"2318.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"38.85","rise":"0.31%","time":"01:04","volumn":"2331.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"38.85","rise":"0.31%","time":"01:05","volumn":"2331.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"38.85","rise":"0.31%","time":"01:06","volumn":"2332.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"38.85","rise":"0.31%","time":"01:07","volumn":"2335.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"38.83","rise":"0.26%","time":"01:08","volumn":"2345.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"38.80","rise":"0.18%","time":"01:09","volumn":"2352.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"38.81","rise":"0.21%","time":"01:10","volumn":"2373.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"38.84","rise":"0.28%","time":"01:11","volumn":"2385.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"38.84","rise":"0.28%","time":"01:12","volumn":"2386.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"38.84","rise":"0.28%","time":"01:13","volumn":"2387.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"38.84","rise":"0.28%","time":"01:14","volumn":"2388.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"38.85","rise":"0.31%","time":"01:15","volumn":"2395.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"38.85","rise":"0.31%","time":"01:16","volumn":"2403.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"38.87","rise":"0.35%","time":"01:17","volumn":"2414.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"38.87","rise":"0.35%","time":"01:18","volumn":"2415.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"38.87","rise":"0.35%","time":"01:19","volumn":"2415.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"38.87","rise":"0.36%","time":"01:20","volumn":"2421.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"38.88","rise":"0.38%","time":"01:21","volumn":"2427.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"38.88","rise":"0.38%","time":"01:22","volumn":"2428.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"38.86","rise":"0.34%","time":"01:23","volumn":"2434.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"38.85","rise":"0.31%","time":"01:24","volumn":"2438.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"38.85","rise":"0.31%","time":"01:25","volumn":"2438.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"38.85","rise":"0.31%","time":"01:26","volumn":"2438.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"38.85","rise":"0.31%","time":"01:27","volumn":"2439.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"38.84","rise":"0.28%","time":"01:28","volumn":"2441.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"38.86","rise":"0.34%","time":"01:29","volumn":"2445.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"38.86","rise":"0.34%","time":"01:30","volumn":"2447.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"38.86","rise":"0.34%","time":"01:31","volumn":"2450.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"38.86","rise":"0.34%","time":"01:32","volumn":"2473.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"38.86","rise":"0.34%","time":"01:33","volumn":"2488.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"38.83","rise":"0.26%","time":"01:34","volumn":"2502.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"38.83","rise":"0.26%","time":"01:35","volumn":"2510.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"38.83","rise":"0.26%","time":"01:36","volumn":"2511.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"38.85","rise":"0.30%","time":"01:37","volumn":"2515.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"38.85","rise":"0.30%","time":"01:38","volumn":"2517.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"38.83","rise":"0.26%","time":"01:39","volumn":"2518.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"38.83","rise":"0.26%","time":"01:40","volumn":"2518.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"38.83","rise":"0.26%","time":"01:41","volumn":"2518.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"38.83","rise":"0.26%","time":"01:42","volumn":"2519.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"38.80","rise":"0.18%","time":"01:43","volumn":"2534.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"38.80","rise":"0.18%","time":"01:44","volumn":"2537.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"38.80","rise":"0.18%","time":"01:45","volumn":"2546.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"38.83","rise":"0.26%","time":"01:46","volumn":"2554.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"38.81","rise":"0.21%","time":"01:47","volumn":"2559.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"38.82","rise":"0.23%","time":"01:48","volumn":"2567.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"38.80","rise":"0.18%","time":"01:49","volumn":"2613.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"38.80","rise":"0.18%","time":"01:50","volumn":"2615.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"38.80","rise":"0.18%","time":"01:51","volumn":"2617.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"38.80","rise":"0.18%","time":"01:52","volumn":"2618.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"38.80","rise":"0.18%","time":"01:53","volumn":"2618.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"38.81","rise":"0.21%","time":"01:54","volumn":"2625.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"38.81","rise":"0.21%","time":"01:55","volumn":"2646.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"38.83","rise":"0.26%","time":"01:56","volumn":"2657.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"38.83","rise":"0.26%","time":"01:57","volumn":"2658.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"38.83","rise":"0.26%","time":"01:58","volumn":"2661.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"38.84","rise":"0.28%","time":"01:59","volumn":"2672.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"38.83","rise":"0.26%","time":"02:00","volumn":"2686.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"38.83","rise":"0.26%","time":"02:01","volumn":"2693.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"38.84","rise":"0.27%","time":"02:02","volumn":"2709.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"38.84","rise":"0.27%","time":"02:03","volumn":"2715.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"38.82","rise":"0.23%","time":"02:04","volumn":"2719.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"38.81","rise":"0.22%","time":"02:05","volumn":"2725.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"38.82","rise":"0.23%","time":"02:06","volumn":"2742.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"38.82","rise":"0.23%","time":"02:07","volumn":"2742.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"38.75","rise":"0.05%","time":"02:08","volumn":"2802.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"38.71","rise":"-0.05%","time":"02:09","volumn":"2858.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"38.71","rise":"-0.05%","time":"02:10","volumn":"2862.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"38.71","rise":"-0.05%","time":"02:11","volumn":"2863.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"38.76","rise":"0.06%","time":"02:12","volumn":"2879.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"38.77","rise":"0.09%","time":"02:13","volumn":"2885.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"38.77","rise":"0.09%","time":"02:14","volumn":"2886.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"38.77","rise":"0.09%","time":"02:15","volumn":"2886.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"38.77","rise":"0.09%","time":"02:16","volumn":"2905.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"38.73","rise":"0.00%","time":"02:17","volumn":"2924.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"38.73","rise":"0.00%","time":"02:18","volumn":"2925.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"38.73","rise":"0.00%","time":"02:19","volumn":"2928.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"38.73","rise":"0.00%","time":"02:20","volumn":"2930.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"38.70","rise":"-0.08%","time":"02:21","volumn":"2934.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"38.73","rise":"0.00%","time":"02:22","volumn":"2959.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"38.70","rise":"-0.08%","time":"02:23","volumn":"2983.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"38.71","rise":"-0.05%","time":"02:24","volumn":"2998.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"38.74","rise":"0.03%","time":"02:25","volumn":"3012.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"38.80","rise":"0.17%","time":"02:26","volumn":"3035.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"38.80","rise":"0.17%","time":"02:27","volumn":"3035.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"38.80","rise":"0.17%","time":"02:28","volumn":"3038.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"38.77","rise":"0.09%","time":"02:29","volumn":"3059.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"38.75","rise":"0.05%","time":"02:30","volumn":"3082.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"38.78","rise":"0.13%","time":"02:31","volumn":"3088.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"38.77","rise":"0.10%","time":"02:32","volumn":"3092.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"38.77","rise":"0.10%","time":"02:33","volumn":"3109.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"38.78","rise":"0.13%","time":"02:34","volumn":"3122.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"38.80","rise":"0.19%","time":"02:35","volumn":"3129.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"38.80","rise":"0.19%","time":"02:36","volumn":"3129.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"38.81","rise":"0.21%","time":"02:37","volumn":"3135.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"38.81","rise":"0.21%","time":"02:38","volumn":"3143.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"38.80","rise":"0.18%","time":"02:39","volumn":"3149.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"38.80","rise":"0.18%","time":"02:40","volumn":"3153.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"38.82","rise":"0.23%","time":"02:41","volumn":"3173.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"38.82","rise":"0.23%","time":"02:42","volumn":"3178.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"38.84","rise":"0.28%","time":"02:43","volumn":"3195.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"38.85","rise":"0.31%","time":"02:44","volumn":"3214.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"38.86","rise":"0.34%","time":"02:45","volumn":"3236.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"38.86","rise":"0.34%","time":"02:46","volumn":"3246.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"38.80","rise":"0.18%","time":"02:47","volumn":"3270.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"38.81","rise":"0.21%","time":"02:48","volumn":"3273.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"38.81","rise":"0.21%","time":"02:49","volumn":"3274.00"}],"points":"330"},"timeZone":"\u5317\u4eac\u65f6\u95f4","title":"\u8d6b\u5c14\u9ed8\u91cc\u5947\u548c\u4f69\u6069\u6750\u6599[HP]\u7f8e\u80a1_\u4e5d\u65b9\u667a\u6295","url":"https:\/\/gmg.9fzt.com\/index\/NYSE_HP.html?from=360search","urlWap":"https:\/\/gmg.9fzt.com\/wap\/NYSE\/HP.html?from=360search","volume":"32.74\u4e07","yearlyTendency":{"cx":{"o":["2023\/05\/31","2024\/05\/13"]},"cy":{"o":["45.45","41.52","37.59","33.66","29.73"]},"cyrate":{"o":["52.88%","40.37%","27.86%","15.34%","2.83%"]},"p":[{"date":"2023\/05\/31 \u661f\u671f\u4e09","price":"29.73","rise":"0","time":"05\/31","volumn":"1.47\u4e07"},{"date":"2023\/06\/01 \u661f\u671f\u56db","price":"30.57","rise":"2.83%","time":"06\/01","volumn":"1.08\u4e07"},{"date":"2023\/06\/02 \u661f\u671f\u4e94","price":"32.35","rise":"8.85%","time":"06\/02","volumn":"2.03\u4e07"},{"date":"2023\/06\/05 \u661f\u671f\u4e00","price":"31.55","rise":"6.16%","time":"06\/05","volumn":"1.08\u4e07"},{"date":"2023\/06\/06 \u661f\u671f\u4e8c","price":"31.70","rise":"6.63%","time":"06\/06","volumn":"9645.00"},{"date":"2023\/06\/07 \u661f\u671f\u4e09","price":"33.70","rise":"13.39%","time":"06\/07","volumn":"1.99\u4e07"},{"date":"2023\/06\/08 \u661f\u671f\u56db","price":"33.88","rise":"13.96%","time":"06\/08","volumn":"1.91\u4e07"},{"date":"2023\/06\/09 \u661f\u671f\u4e94","price":"33.65","rise":"13.19%","time":"06\/09","volumn":"1.09\u4e07"},{"date":"2023\/06\/12 \u661f\u671f\u4e00","price":"32.48","rise":"9.29%","time":"06\/12","volumn":"1.36\u4e07"},{"date":"2023\/06\/13 \u661f\u671f\u4e8c","price":"34.10","rise":"14.74%","time":"06\/13","volumn":"2.37\u4e07"},{"date":"2023\/06\/14 \u661f\u671f\u4e09","price":"32.91","rise":"10.70%","time":"06\/14","volumn":"1.58\u4e07"},{"date":"2023\/06\/15 \u661f\u671f\u56db","price":"34.09","rise":"14.70%","time":"06\/15","volumn":"2.00\u4e07"},{"date":"2023\/06\/16 \u661f\u671f\u4e94","price":"33.45","rise":"12.55%","time":"06\/16","volumn":"2.77\u4e07"},{"date":"2023\/06\/20 \u661f\u671f\u4e8c","price":"32.70","rise":"10.03%","time":"06\/20","volumn":"1.19\u4e07"},{"date":"2023\/06\/21 \u661f\u671f\u4e09","price":"32.94","rise":"10.80%","time":"06\/21","volumn":"1.08\u4e07"},{"date":"2023\/06\/22 \u661f\u671f\u56db","price":"32.34","rise":"8.81%","time":"06\/22","volumn":"1.06\u4e07"},{"date":"2023\/06\/23 \u661f\u671f\u4e94","price":"32.45","rise":"9.15%","time":"06\/23","volumn":"2.09\u4e07"},{"date":"2023\/06\/26 \u661f\u671f\u4e00","price":"33.19","rise":"11.64%","time":"06\/26","volumn":"1.19\u4e07"},{"date":"2023\/06\/27 \u661f\u671f\u4e8c","price":"33.15","rise":"11.51%","time":"06\/27","volumn":"8517.00"},{"date":"2023\/06\/28 \u661f\u671f\u4e09","price":"33.05","rise":"11.20%","time":"06\/28","volumn":"8557.00"},{"date":"2023\/06\/29 \u661f\u671f\u56db","price":"33.94","rise":"14.16%","time":"06\/29","volumn":"1.09\u4e07"},{"date":"2023\/06\/30 \u661f\u671f\u4e94","price":"34.30","rise":"15.37%","time":"06\/30","volumn":"1.03\u4e07"},{"date":"2023\/07\/03 \u661f\u671f\u4e00","price":"34.84","rise":"17.19%","time":"07\/03","volumn":"5935.00"},{"date":"2023\/07\/05 \u661f\u671f\u4e09","price":"34.09","rise":"14.70%","time":"07\/05","volumn":"1.01\u4e07"},{"date":"2023\/07\/06 \u661f\u671f\u56db","price":"33.12","rise":"11.44%","time":"07\/06","volumn":"1.14\u4e07"},{"date":"2023\/07\/07 \u661f\u671f\u4e94","price":"35.05","rise":"17.93%","time":"07\/07","volumn":"1.78\u4e07"},{"date":"2023\/07\/10 \u661f\u671f\u4e00","price":"34.91","rise":"17.46%","time":"07\/10","volumn":"1.43\u4e07"},{"date":"2023\/07\/11 \u661f\u671f\u4e8c","price":"36.28","rise":"22.07%","time":"07\/11","volumn":"1.59\u4e07"},{"date":"2023\/07\/12 \u661f\u671f\u4e09","price":"36.20","rise":"21.77%","time":"07\/12","volumn":"1.15\u4e07"},{"date":"2023\/07\/13 \u661f\u671f\u56db","price":"37.16","rise":"25.00%","time":"07\/13","volumn":"1.35\u4e07"},{"date":"2023\/07\/14 \u661f\u671f\u4e94","price":"36.38","rise":"22.41%","time":"07\/14","volumn":"1.47\u4e07"},{"date":"2023\/07\/17 \u661f\u671f\u4e00","price":"37.10","rise":"24.83%","time":"07\/17","volumn":"1.46\u4e07"},{"date":"2023\/07\/18 \u661f\u671f\u4e8c","price":"38.28","rise":"28.80%","time":"07\/18","volumn":"1.08\u4e07"},{"date":"2023\/07\/19 \u661f\u671f\u4e09","price":"39.63","rise":"33.34%","time":"07\/19","volumn":"2.23\u4e07"},{"date":"2023\/07\/20 \u661f\u671f\u56db","price":"40.03","rise":"34.68%","time":"07\/20","volumn":"2.19\u4e07"},{"date":"2023\/07\/21 \u661f\u671f\u4e94","price":"39.98","rise":"34.48%","time":"07\/21","volumn":"1.51\u4e07"},{"date":"2023\/07\/24 \u661f\u671f\u4e00","price":"41.10","rise":"38.28%","time":"07\/24","volumn":"1.19\u4e07"},{"date":"2023\/07\/25 \u661f\u671f\u4e8c","price":"41.31","rise":"38.99%","time":"07\/25","volumn":"8914.00"},{"date":"2023\/07\/26 \u661f\u671f\u4e09","price":"41.52","rise":"39.70%","time":"07\/26","volumn":"1.40\u4e07"},{"date":"2023\/07\/27 \u661f\u671f\u56db","price":"43.48","rise":"46.29%","time":"07\/27","volumn":"2.66\u4e07"},{"date":"2023\/07\/28 \u661f\u671f\u4e94","price":"43.30","rise":"45.65%","time":"07\/28","volumn":"1.81\u4e07"},{"date":"2023\/07\/31 \u661f\u671f\u4e00","price":"43.62","rise":"46.73%","time":"07\/31","volumn":"1.45\u4e07"},{"date":"2023\/08\/01 \u661f\u671f\u4e8c","price":"43.27","rise":"45.55%","time":"08\/01","volumn":"1.15\u4e07"},{"date":"2023\/08\/02 \u661f\u671f\u4e09","price":"43.60","rise":"46.69%","time":"08\/02","volumn":"1.52\u4e07"},{"date":"2023\/08\/03 \u661f\u671f\u56db","price":"43.70","rise":"47.00%","time":"08\/03","volumn":"1.92\u4e07"},{"date":"2023\/08\/04 \u661f\u671f\u4e94","price":"43.12","rise":"45.08%","time":"08\/04","volumn":"1.01\u4e07"},{"date":"2023\/08\/07 \u661f\u671f\u4e00","price":"42.48","rise":"42.93%","time":"08\/07","volumn":"1.14\u4e07"},{"date":"2023\/08\/08 \u661f\u671f\u4e8c","price":"42.70","rise":"43.63%","time":"08\/08","volumn":"1.36\u4e07"},{"date":"2023\/08\/09 \u661f\u671f\u4e09","price":"42.02","rise":"41.38%","time":"08\/09","volumn":"1.11\u4e07"},{"date":"2023\/08\/10 \u661f\u671f\u56db","price":"41.59","rise":"39.93%","time":"08\/10","volumn":"1.38\u4e07"},{"date":"2023\/08\/11 \u661f\u671f\u4e94","price":"41.77","rise":"40.54%","time":"08\/11","volumn":"1.03\u4e07"},{"date":"2023\/08\/14 \u661f\u671f\u4e00","price":"40.70","rise":"36.90%","time":"08\/14","volumn":"1.10\u4e07"},{"date":"2023\/08\/15 \u661f\u671f\u4e8c","price":"40.03","rise":"34.68%","time":"08\/15","volumn":"1.27\u4e07"},{"date":"2023\/08\/16 \u661f\u671f\u4e09","price":"40.15","rise":"35.07%","time":"08\/16","volumn":"8470.00"},{"date":"2023\/08\/17 \u661f\u671f\u56db","price":"40.34","rise":"35.71%","time":"08\/17","volumn":"1.07\u4e07"},{"date":"2023\/08\/18 \u661f\u671f\u4e94","price":"40.85","rise":"37.43%","time":"08\/18","volumn":"1.14\u4e07"},{"date":"2023\/08\/21 \u661f\u671f\u4e00","price":"40.37","rise":"35.81%","time":"08\/21","volumn":"8986.00"},{"date":"2023\/08\/22 \u661f\u671f\u4e8c","price":"39.75","rise":"33.73%","time":"08\/22","volumn":"7419.00"},{"date":"2023\/08\/23 \u661f\u671f\u4e09","price":"40.14","rise":"35.04%","time":"08\/23","volumn":"9881.00"},{"date":"2023\/08\/24 \u661f\u671f\u56db","price":"39.43","rise":"32.65%","time":"08\/24","volumn":"9526.00"},{"date":"2023\/08\/25 \u661f\u671f\u4e94","price":"39.67","rise":"33.46%","time":"08\/25","volumn":"1.44\u4e07"},{"date":"2023\/08\/28 \u661f\u671f\u4e00","price":"39.83","rise":"33.99%","time":"08\/28","volumn":"8797.00"},{"date":"2023\/08\/29 \u661f\u671f\u4e8c","price":"40.11","rise":"34.94%","time":"08\/29","volumn":"8218.00"},{"date":"2023\/08\/30 \u661f\u671f\u4e09","price":"39.76","rise":"33.76%","time":"08\/30","volumn":"9150.00"},{"date":"2023\/08\/31 \u661f\u671f\u56db","price":"39.32","rise":"32.28%","time":"08\/31","volumn":"1.33\u4e07"},{"date":"2023\/09\/01 \u661f\u671f\u4e94","price":"40.95","rise":"37.76%","time":"09\/01","volumn":"1.22\u4e07"},{"date":"2023\/09\/05 \u661f\u671f\u4e8c","price":"41.89","rise":"40.93%","time":"09\/05","volumn":"1.31\u4e07"},{"date":"2023\/09\/06 \u661f\u671f\u4e09","price":"41.55","rise":"39.78%","time":"09\/06","volumn":"1.06\u4e07"},{"date":"2023\/09\/07 \u661f\u671f\u56db","price":"41.91","rise":"40.99%","time":"09\/07","volumn":"1.34\u4e07"},{"date":"2023\/09\/08 \u661f\u671f\u4e94","price":"43.30","rise":"45.67%","time":"09\/08","volumn":"1.78\u4e07"},{"date":"2023\/09\/11 \u661f\u671f\u4e00","price":"43.26","rise":"45.53%","time":"09\/11","volumn":"1.51\u4e07"},{"date":"2023\/09\/12 \u661f\u671f\u4e8c","price":"44.71","rise":"50.41%","time":"09\/12","volumn":"1.50\u4e07"},{"date":"2023\/09\/13 \u661f\u671f\u4e09","price":"44.56","rise":"49.91%","time":"09\/13","volumn":"1.89\u4e07"},{"date":"2023\/09\/14 \u661f\u671f\u56db","price":"45.29","rise":"52.36%","time":"09\/14","volumn":"1.29\u4e07"},{"date":"2023\/09\/15 \u661f\u671f\u4e94","price":"45.45","rise":"52.88%","time":"09\/15","volumn":"5.20\u4e07"},{"date":"2023\/09\/18 \u661f\u671f\u4e00","price":"44.63","rise":"50.14%","time":"09\/18","volumn":"1.09\u4e07"},{"date":"2023\/09\/19 \u661f\u671f\u4e8c","price":"44.06","rise":"48.23%","time":"09\/19","volumn":"1.15\u4e07"},{"date":"2023\/09\/20 \u661f\u671f\u4e09","price":"43.68","rise":"46.95%","time":"09\/20","volumn":"1.20\u4e07"},{"date":"2023\/09\/21 \u661f\u671f\u56db","price":"42.00","rise":"41.30%","time":"09\/21","volumn":"1.02\u4e07"},{"date":"2023\/09\/22 \u661f\u671f\u4e94","price":"42.15","rise":"41.80%","time":"09\/22","volumn":"9331.00"},{"date":"2023\/09\/25 \u661f\u671f\u4e00","price":"42.40","rise":"42.64%","time":"09\/25","volumn":"6058.00"},{"date":"2023\/09\/26 \u661f\u671f\u4e8c","price":"41.73","rise":"40.39%","time":"09\/26","volumn":"9011.00"},{"date":"2023\/09\/27 \u661f\u671f\u4e09","price":"43.94","rise":"47.82%","time":"09\/27","volumn":"1.41\u4e07"},{"date":"2023\/09\/28 \u661f\u671f\u56db","price":"43.37","rise":"45.90%","time":"09\/28","volumn":"1.22\u4e07"},{"date":"2023\/09\/29 \u661f\u671f\u4e94","price":"41.49","rise":"39.58%","time":"09\/29","volumn":"1.15\u4e07"},{"date":"2023\/10\/02 \u661f\u671f\u4e00","price":"39.68","rise":"33.49%","time":"10\/02","volumn":"1.23\u4e07"},{"date":"2023\/10\/03 \u661f\u671f\u4e8c","price":"40.18","rise":"35.17%","time":"10\/03","volumn":"9367.00"},{"date":"2023\/10\/04 \u661f\u671f\u4e09","price":"38.22","rise":"28.58%","time":"10\/04","volumn":"1.18\u4e07"},{"date":"2023\/10\/05 \u661f\u671f\u56db","price":"37.55","rise":"26.32%","time":"10\/05","volumn":"1.02\u4e07"},{"date":"2023\/10\/06 \u661f\u671f\u4e94","price":"37.88","rise":"27.43%","time":"10\/06","volumn":"8788.00"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"40.34","rise":"35.71%","time":"10\/09","volumn":"1.03\u4e07"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"40.84","rise":"37.39%","time":"10\/10","volumn":"9806.00"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"42.02","rise":"41.36%","time":"10\/11","volumn":"1.69\u4e07"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"41.25","rise":"38.77%","time":"10\/12","volumn":"9973.00"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"42.57","rise":"43.21%","time":"10\/13","volumn":"8896.00"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"42.42","rise":"42.71%","time":"10\/16","volumn":"6946.00"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"43.22","rise":"45.40%","time":"10\/17","volumn":"7654.00"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"43.59","rise":"46.64%","time":"10\/18","volumn":"7971.00"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"41.87","rise":"40.86%","time":"10\/19","volumn":"3.36\u4e07"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"41.50","rise":"39.61%","time":"10\/20","volumn":"1.43\u4e07"},{"date":"2023\/10\/23 \u661f\u671f\u4e00","price":"40.33","rise":"35.68%","time":"10\/23","volumn":"1.21\u4e07"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"40.06","rise":"34.77%","time":"10\/24","volumn":"7976.00"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"39.86","rise":"34.10%","time":"10\/25","volumn":"8131.00"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"38.81","rise":"30.56%","time":"10\/26","volumn":"7326.00"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"38.78","rise":"30.46%","time":"10\/27","volumn":"6558.00"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"38.66","rise":"30.06%","time":"10\/30","volumn":"9715.00"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"38.90","rise":"30.87%","time":"10\/31","volumn":"7242.00"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"38.61","rise":"29.89%","time":"11\/01","volumn":"1.06\u4e07"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"40.43","rise":"36.01%","time":"11\/02","volumn":"9404.00"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"40.69","rise":"36.89%","time":"11\/03","volumn":"1.42\u4e07"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"39.08","rise":"31.47%","time":"11\/06","volumn":"1.98\u4e07"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"37.66","rise":"26.69%","time":"11\/07","volumn":"1.54\u4e07"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"37.38","rise":"25.75%","time":"11\/08","volumn":"1.71\u4e07"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"36.52","rise":"22.86%","time":"11\/09","volumn":"3.02\u4e07"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"37.21","rise":"25.18%","time":"11\/10","volumn":"1.64\u4e07"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"37.38","rise":"25.75%","time":"11\/13","volumn":"1.07\u4e07"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"38.80","rise":"30.53%","time":"11\/14","volumn":"1.56\u4e07"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"38.27","rise":"28.75%","time":"11\/15","volumn":"1.16\u4e07"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"36.35","rise":"22.29%","time":"11\/16","volumn":"1.27\u4e07"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"37.80","rise":"27.17%","time":"11\/17","volumn":"1.22\u4e07"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"38.20","rise":"28.51%","time":"11\/20","volumn":"1.01\u4e07"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"37.77","rise":"27.06%","time":"11\/21","volumn":"1.04\u4e07"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"37.28","rise":"25.42%","time":"11\/22","volumn":"1.42\u4e07"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"37.37","rise":"25.72%","time":"11\/24","volumn":"3625.00"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"36.68","rise":"23.40%","time":"11\/27","volumn":"1.07\u4e07"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"36.12","rise":"21.51%","time":"11\/28","volumn":"1.29\u4e07"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"36.22","rise":"21.85%","time":"11\/29","volumn":"1.40\u4e07"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"35.98","rise":"21.04%","time":"11\/30","volumn":"1.86\u4e07"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"36.29","rise":"22.09%","time":"12\/01","volumn":"1.65\u4e07"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"36.59","rise":"23.10%","time":"12\/04","volumn":"1.39\u4e07"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"35.43","rise":"19.19%","time":"12\/05","volumn":"1.04\u4e07"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"34.99","rise":"17.71%","time":"12\/06","volumn":"1.63\u4e07"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"35.38","rise":"19.02%","time":"12\/07","volumn":"1.69\u4e07"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"35.69","rise":"20.07%","time":"12\/08","volumn":"1.32\u4e07"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"35.74","rise":"20.24%","time":"12\/11","volumn":"1.38\u4e07"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"35.03","rise":"17.85%","time":"12\/12","volumn":"1.27\u4e07"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"35.91","rise":"20.81%","time":"12\/13","volumn":"1.64\u4e07"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"37.33","rise":"25.58%","time":"12\/14","volumn":"1.77\u4e07"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"36.94","rise":"24.27%","time":"12\/15","volumn":"4.13\u4e07"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"36.93","rise":"24.24%","time":"12\/18","volumn":"1.15\u4e07"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"37.54","rise":"26.29%","time":"12\/19","volumn":"1.24\u4e07"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"36.67","rise":"23.36%","time":"12\/20","volumn":"1.20\u4e07"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"36.74","rise":"23.60%","time":"12\/21","volumn":"1.72\u4e07"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"36.36","rise":"22.32%","time":"12\/22","volumn":"9427.00"},{"date":"2023\/12\/26 \u661f\u671f\u4e8c","price":"37.19","rise":"25.11%","time":"12\/26","volumn":"7661.00"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"36.69","rise":"23.43%","time":"12\/27","volumn":"7862.00"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"36.11","rise":"21.48%","time":"12\/28","volumn":"1.13\u4e07"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"35.97","rise":"21.01%","time":"12\/29","volumn":"1.28\u4e07"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"36.15","rise":"21.61%","time":"01\/02","volumn":"8017.00"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"36.22","rise":"21.85%","time":"01\/03","volumn":"1.21\u4e07"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"34.97","rise":"17.65%","time":"01\/04","volumn":"1.14\u4e07"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"35.03","rise":"17.85%","time":"01\/05","volumn":"1.03\u4e07"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"33.90","rise":"14.05%","time":"01\/08","volumn":"1.59\u4e07"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"33.60","rise":"13.04%","time":"01\/09","volumn":"1.20\u4e07"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"33.39","rise":"12.33%","time":"01\/10","volumn":"1.46\u4e07"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"33.16","rise":"11.56%","time":"01\/11","volumn":"1.02\u4e07"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"33.68","rise":"13.31%","time":"01\/12","volumn":"1.05\u4e07"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"32.91","rise":"10.71%","time":"01\/16","volumn":"8637.00"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"32.47","rise":"9.23%","time":"01\/17","volumn":"1.20\u4e07"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"32.77","rise":"10.24%","time":"01\/18","volumn":"9104.00"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"33.13","rise":"11.46%","time":"01\/19","volumn":"1.18\u4e07"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"33.61","rise":"13.07%","time":"01\/22","volumn":"1.21\u4e07"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"33.89","rise":"14.01%","time":"01\/23","volumn":"1.06\u4e07"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"34.94","rise":"17.54%","time":"01\/24","volumn":"1.20\u4e07"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"35.39","rise":"19.06%","time":"01\/25","volumn":"1.14\u4e07"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"35.77","rise":"20.34%","time":"01\/26","volumn":"1.33\u4e07"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"36.01","rise":"21.14%","time":"01\/29","volumn":"2.07\u4e07"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"40.37","rise":"35.81%","time":"01\/30","volumn":"6.80\u4e07"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"40.01","rise":"34.60%","time":"01\/31","volumn":"3.72\u4e07"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"39.05","rise":"31.37%","time":"02\/01","volumn":"2.25\u4e07"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"37.58","rise":"26.43%","time":"02\/02","volumn":"1.45\u4e07"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"36.88","rise":"24.07%","time":"02\/05","volumn":"1.59\u4e07"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"38.27","rise":"28.75%","time":"02\/06","volumn":"1.26\u4e07"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"38.59","rise":"29.82%","time":"02\/07","volumn":"1.56\u4e07"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"37.93","rise":"27.60%","time":"02\/08","volumn":"1.21\u4e07"},{"date":"2024\/02\/09 \u661f\u671f\u4e94","price":"37.81","rise":"27.20%","time":"02\/09","volumn":"9493.00"},{"date":"2024\/02\/12 \u661f\u671f\u4e00","price":"37.69","rise":"26.80%","time":"02\/12","volumn":"1.53\u4e07"},{"date":"2024\/02\/13 \u661f\u671f\u4e8c","price":"36.47","rise":"22.69%","time":"02\/13","volumn":"1.97\u4e07"},{"date":"2024\/02\/14 \u661f\u671f\u4e09","price":"36.93","rise":"24.24%","time":"02\/14","volumn":"1.56\u4e07"},{"date":"2024\/02\/15 \u661f\u671f\u56db","price":"38.99","rise":"31.17%","time":"02\/15","volumn":"1.76\u4e07"},{"date":"2024\/02\/16 \u661f\u671f\u4e94","price":"39.65","rise":"33.39%","time":"02\/16","volumn":"1.42\u4e07"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"38.89","rise":"30.83%","time":"02\/20","volumn":"1.22\u4e07"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"38.83","rise":"30.63%","time":"02\/21","volumn":"1.49\u4e07"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"38.77","rise":"30.43%","time":"02\/22","volumn":"1.33\u4e07"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"37.81","rise":"27.20%","time":"02\/23","volumn":"9139.00"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"37.99","rise":"27.80%","time":"02\/26","volumn":"1.09\u4e07"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"38.59","rise":"29.82%","time":"02\/27","volumn":"9462.00"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"38.50","rise":"29.52%","time":"02\/28","volumn":"9115.00"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"38.39","rise":"29.15%","time":"02\/29","volumn":"1.77\u4e07"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"38.99","rise":"31.17%","time":"03\/01","volumn":"9370.00"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"38.46","rise":"29.39%","time":"03\/04","volumn":"8966.00"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"38.13","rise":"28.28%","time":"03\/05","volumn":"1.21\u4e07"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"38.52","rise":"29.59%","time":"03\/06","volumn":"9068.00"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"39.64","rise":"33.36%","time":"03\/07","volumn":"1.06\u4e07"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"39.18","rise":"31.81%","time":"03\/08","volumn":"7361.00"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"39.74","rise":"33.69%","time":"03\/11","volumn":"9812.00"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"39.24","rise":"32.01%","time":"03\/12","volumn":"6920.00"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"40.27","rise":"35.48%","time":"03\/13","volumn":"1.46\u4e07"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"40.11","rise":"34.94%","time":"03\/14","volumn":"1.17\u4e07"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"40.13","rise":"35.00%","time":"03\/15","volumn":"3.82\u4e07"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"40.20","rise":"35.24%","time":"03\/18","volumn":"1.10\u4e07"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"41.36","rise":"39.14%","time":"03\/19","volumn":"1.06\u4e07"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"41.35","rise":"39.11%","time":"03\/20","volumn":"1.37\u4e07"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"41.57","rise":"39.85%","time":"03\/21","volumn":"9462.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"41.28","rise":"38.87%","time":"03\/22","volumn":"7456.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"42.12","rise":"41.70%","time":"03\/25","volumn":"7696.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"41.35","rise":"39.11%","time":"03\/26","volumn":"8783.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"42.23","rise":"42.07%","time":"03\/27","volumn":"8126.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"42.06","rise":"41.50%","time":"03\/28","volumn":"6707.00"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"42.23","rise":"42.07%","time":"04\/01","volumn":"8175.00"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"42.67","rise":"43.55%","time":"04\/02","volumn":"1.08\u4e07"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"43.37","rise":"45.90%","time":"04\/03","volumn":"7957.00"},{"date":"2024\/04\/04 \u661f\u671f\u56db","price":"43.01","rise":"44.69%","time":"04\/04","volumn":"8075.00"},{"date":"2024\/04\/05 \u661f\u671f\u4e94","price":"43.89","rise":"47.65%","time":"04\/05","volumn":"9467.00"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"43.26","rise":"45.53%","time":"04\/08","volumn":"1.27\u4e07"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"43.09","rise":"44.96%","time":"04\/09","volumn":"8631.00"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"43.00","rise":"44.66%","time":"04\/10","volumn":"1.18\u4e07"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"42.42","rise":"42.71%","time":"04\/11","volumn":"9876.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"41.79","rise":"40.59%","time":"04\/12","volumn":"1.01\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"41.63","rise":"40.05%","time":"04\/15","volumn":"8584.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"41.20","rise":"38.60%","time":"04\/16","volumn":"8114.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"40.85","rise":"37.43%","time":"04\/17","volumn":"8578.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"41.17","rise":"38.50%","time":"04\/18","volumn":"1.19\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"41.96","rise":"41.16%","time":"04\/19","volumn":"8627.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"41.23","rise":"38.70%","time":"04\/22","volumn":"1.77\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"42.32","rise":"42.37%","time":"04\/23","volumn":"1.33\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"42.43","rise":"42.74%","time":"04\/24","volumn":"1.89\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"40.44","rise":"36.05%","time":"04\/25","volumn":"2.51\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"40.39","rise":"35.88%","time":"04\/26","volumn":"1.25\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"40.82","rise":"37.33%","time":"04\/29","volumn":"8919.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"39.33","rise":"32.31%","time":"04\/30","volumn":"1.16\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"38.21","rise":"28.54%","time":"05\/01","volumn":"1.11\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"37.83","rise":"27.27%","time":"05\/02","volumn":"1.37\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"38.47","rise":"29.42%","time":"05\/03","volumn":"1.09\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"38.45","rise":"29.35%","time":"05\/06","volumn":"8060.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"38.59","rise":"29.82%","time":"05\/07","volumn":"9631.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"38.44","rise":"29.32%","time":"05\/08","volumn":"1.14\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"39.28","rise":"32.14%","time":"05\/09","volumn":"1.01\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"38.75","rise":"30.36%","time":"05\/10","volumn":"7321.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"38.73","rise":"30.29%","time":"05\/13","volumn":"9082.00"}],"points":"240"}}