{"amount":"2789.76\u4e07","changeAmount":"0.27","close":"38.49","currentPrice":"38.77","currenttime":"2024-05-21 04:00:04","e":{"@attributes":{"datetime":"2024-05-21 04:00:04","e1":"38.77","e2":"0.27","e3":"(0.71%)"}},"fiveDaysTtendency":{"cx":{"o":["05\/14","05\/15","05\/16","05\/17","05\/18"]},"cy":{"o":["38.80","38.46","38.12","37.78","37.44"]},"cyrate":{"o":["1.49%","0.60%","-0.28%","-1.17%","-2.06%"]},"p":[{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"38.23","rise":"0","time":"02:35","volumn":"74.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"38.24","rise":"0.03%","time":"02:40","volumn":"55.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"38.21","rise":"-0.05%","time":"02:45","volumn":"41.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"38.23","rise":"0.00%","time":"02:50","volumn":"62.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"38.32","rise":"0.24%","time":"02:55","volumn":"143.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"38.30","rise":"0.19%","time":"03:00","volumn":"65.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"38.33","rise":"0.26%","time":"03:05","volumn":"61.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"38.33","rise":"0.26%","time":"03:10","volumn":"85.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"38.35","rise":"0.32%","time":"03:15","volumn":"88.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"38.36","rise":"0.34%","time":"03:20","volumn":"62.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"38.34","rise":"0.29%","time":"03:25","volumn":"79.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"38.35","rise":"0.31%","time":"03:30","volumn":"356.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"38.35","rise":"0.32%","time":"03:35","volumn":"100.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"38.36","rise":"0.34%","time":"03:40","volumn":"164.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"38.37","rise":"0.37%","time":"03:45","volumn":"245.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"38.35","rise":"0.33%","time":"03:50","volumn":"325.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"38.41","rise":"0.49%","time":"03:55","volumn":"456.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"38.31","rise":"0.21%","time":"04:00","volumn":"2605.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"38.34","rise":"0.29%","time":"21:35","volumn":"172.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"38.13","rise":"-0.26%","time":"21:40","volumn":"34.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"38.21","rise":"-0.05%","time":"21:45","volumn":"34.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"38.24","rise":"0.04%","time":"21:50","volumn":"204.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"38.37","rise":"0.37%","time":"21:55","volumn":"37.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"38.53","rise":"0.79%","time":"22:00","volumn":"23.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"38.67","rise":"1.15%","time":"22:05","volumn":"95.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"38.75","rise":"1.36%","time":"22:10","volumn":"71.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"38.72","rise":"1.28%","time":"22:15","volumn":"70.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"38.65","rise":"1.10%","time":"22:20","volumn":"73.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"38.64","rise":"1.08%","time":"22:25","volumn":"55.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"38.55","rise":"0.84%","time":"22:30","volumn":"50.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"38.57","rise":"0.89%","time":"22:35","volumn":"40.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"38.53","rise":"0.79%","time":"22:40","volumn":"47.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"38.55","rise":"0.84%","time":"22:45","volumn":"26.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"38.60","rise":"0.97%","time":"22:50","volumn":"34.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"38.63","rise":"1.06%","time":"22:55","volumn":"20.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"38.80","rise":"1.49%","time":"23:00","volumn":"67.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"38.78","rise":"1.44%","time":"23:05","volumn":"44.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"38.77","rise":"1.42%","time":"23:10","volumn":"60.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"38.77","rise":"1.42%","time":"23:15","volumn":"107.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"38.77","rise":"1.42%","time":"23:20","volumn":"32.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"38.68","rise":"1.18%","time":"23:25","volumn":"32.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"38.58","rise":"0.92%","time":"23:30","volumn":"44.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"38.51","rise":"0.74%","time":"23:35","volumn":"84.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"38.49","rise":"0.68%","time":"23:40","volumn":"28.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"38.56","rise":"0.87%","time":"23:45","volumn":"45.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"38.52","rise":"0.77%","time":"23:50","volumn":"54.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"38.50","rise":"0.71%","time":"23:55","volumn":"39.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"38.52","rise":"0.76%","time":"00:00","volumn":"4.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"38.42","rise":"0.50%","time":"00:05","volumn":"85.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"38.39","rise":"0.42%","time":"00:10","volumn":"19.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"38.43","rise":"0.53%","time":"00:15","volumn":"68.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"38.40","rise":"0.45%","time":"00:20","volumn":"60.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"38.35","rise":"0.32%","time":"00:25","volumn":"37.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"38.34","rise":"0.29%","time":"00:30","volumn":"63.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"38.46","rise":"0.62%","time":"00:35","volumn":"53.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"38.47","rise":"0.63%","time":"00:40","volumn":"28.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"38.46","rise":"0.60%","time":"00:45","volumn":"8.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"38.46","rise":"0.60%","time":"00:50","volumn":"29.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"38.43","rise":"0.54%","time":"00:55","volumn":"33.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"38.48","rise":"0.66%","time":"01:00","volumn":"86.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"38.43","rise":"0.53%","time":"01:05","volumn":"17.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"38.39","rise":"0.42%","time":"01:10","volumn":"41.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"38.43","rise":"0.53%","time":"01:15","volumn":"22.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"38.45","rise":"0.58%","time":"01:20","volumn":"25.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"38.43","rise":"0.53%","time":"01:25","volumn":"16.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"38.44","rise":"0.55%","time":"01:30","volumn":"9.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"38.41","rise":"0.47%","time":"01:35","volumn":"62.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"38.41","rise":"0.47%","time":"01:40","volumn":"7.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"38.38","rise":"0.40%","time":"01:45","volumn":"28.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"38.38","rise":"0.40%","time":"01:50","volumn":"69.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"38.39","rise":"0.42%","time":"01:55","volumn":"30.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"38.41","rise":"0.47%","time":"02:00","volumn":"39.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"38.39","rise":"0.43%","time":"02:05","volumn":"39.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"38.29","rise":"0.16%","time":"02:10","volumn":"136.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"38.34","rise":"0.30%","time":"02:15","volumn":"24.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"38.31","rise":"0.21%","time":"02:20","volumn":"43.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"38.32","rise":"0.24%","time":"02:25","volumn":"81.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"38.33","rise":"0.26%","time":"02:30","volumn":"70.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"38.38","rise":"0.41%","time":"02:35","volumn":"46.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"38.38","rise":"0.40%","time":"02:40","volumn":"23.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"38.44","rise":"0.55%","time":"02:45","volumn":"82.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"38.41","rise":"0.47%","time":"02:50","volumn":"49.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"38.39","rise":"0.43%","time":"02:55","volumn":"54.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"38.37","rise":"0.37%","time":"03:00","volumn":"60.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"38.34","rise":"0.29%","time":"03:05","volumn":"74.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"38.35","rise":"0.31%","time":"03:10","volumn":"32.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"38.36","rise":"0.34%","time":"03:15","volumn":"201.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"38.36","rise":"0.34%","time":"03:20","volumn":"68.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"38.40","rise":"0.45%","time":"03:25","volumn":"66.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"38.32","rise":"0.24%","time":"03:30","volumn":"97.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"38.41","rise":"0.47%","time":"03:35","volumn":"190.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"38.48","rise":"0.66%","time":"03:40","volumn":"144.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"38.56","rise":"0.87%","time":"03:45","volumn":"570.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"38.61","rise":"1.00%","time":"03:50","volumn":"154.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"38.70","rise":"1.25%","time":"03:55","volumn":"352.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"38.61","rise":"1.00%","time":"04:00","volumn":"2175.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"38.18","rise":"-0.13%","time":"21:35","volumn":"112.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"38.17","rise":"-0.15%","time":"21:40","volumn":"39.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"38.35","rise":"0.32%","time":"21:45","volumn":"49.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"38.00","rise":"-0.60%","time":"21:50","volumn":"83.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"37.69","rise":"-1.41%","time":"21:55","volumn":"86.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"37.70","rise":"-1.38%","time":"22:00","volumn":"28.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"37.66","rise":"-1.49%","time":"22:05","volumn":"146.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"37.44","rise":"-2.06%","time":"22:10","volumn":"247.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"37.58","rise":"-1.70%","time":"22:15","volumn":"105.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"37.66","rise":"-1.49%","time":"22:20","volumn":"85.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"37.69","rise":"-1.41%","time":"22:25","volumn":"234.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"37.62","rise":"-1.59%","time":"22:30","volumn":"33.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"37.73","rise":"-1.30%","time":"22:35","volumn":"143.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"37.75","rise":"-1.24%","time":"22:40","volumn":"77.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"37.81","rise":"-1.10%","time":"22:45","volumn":"143.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"37.84","rise":"-1.02%","time":"22:50","volumn":"103.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"37.82","rise":"-1.07%","time":"22:55","volumn":"66.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"37.76","rise":"-1.23%","time":"23:00","volumn":"124.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"37.82","rise":"-1.06%","time":"23:05","volumn":"75.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"37.86","rise":"-0.96%","time":"23:10","volumn":"61.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"37.91","rise":"-0.82%","time":"23:15","volumn":"149.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"37.94","rise":"-0.76%","time":"23:20","volumn":"94.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"37.90","rise":"-0.86%","time":"23:25","volumn":"117.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"38.02","rise":"-0.55%","time":"23:30","volumn":"74.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"38.08","rise":"-0.40%","time":"23:35","volumn":"55.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"38.05","rise":"-0.47%","time":"23:40","volumn":"58.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"38.03","rise":"-0.52%","time":"23:45","volumn":"51.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"37.99","rise":"-0.62%","time":"23:50","volumn":"78.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"37.97","rise":"-0.67%","time":"23:55","volumn":"131.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"37.99","rise":"-0.62%","time":"00:00","volumn":"68.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"37.99","rise":"-0.62%","time":"00:05","volumn":"87.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"38.02","rise":"-0.53%","time":"00:10","volumn":"131.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"38.02","rise":"-0.56%","time":"00:15","volumn":"95.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"38.02","rise":"-0.55%","time":"00:20","volumn":"137.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"38.02","rise":"-0.55%","time":"00:25","volumn":"134.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"38.00","rise":"-0.60%","time":"00:30","volumn":"28.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"37.98","rise":"-0.65%","time":"00:35","volumn":"47.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"37.98","rise":"-0.65%","time":"00:40","volumn":"79.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"38.03","rise":"-0.52%","time":"00:45","volumn":"87.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"38.00","rise":"-0.60%","time":"00:50","volumn":"125.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"38.04","rise":"-0.49%","time":"00:55","volumn":"139.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"38.07","rise":"-0.42%","time":"01:00","volumn":"48.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"38.01","rise":"-0.58%","time":"01:05","volumn":"63.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"37.95","rise":"-0.73%","time":"01:10","volumn":"73.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"37.97","rise":"-0.68%","time":"01:15","volumn":"79.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"37.98","rise":"-0.65%","time":"01:20","volumn":"66.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"37.91","rise":"-0.83%","time":"01:25","volumn":"54.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"37.90","rise":"-0.86%","time":"01:30","volumn":"43.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"37.87","rise":"-0.94%","time":"01:35","volumn":"41.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"37.84","rise":"-1.00%","time":"01:40","volumn":"51.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"37.82","rise":"-1.07%","time":"01:45","volumn":"41.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"37.77","rise":"-1.20%","time":"01:50","volumn":"126.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"37.78","rise":"-1.17%","time":"01:55","volumn":"72.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"37.77","rise":"-1.19%","time":"02:00","volumn":"105.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"37.77","rise":"-1.21%","time":"02:05","volumn":"132.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"37.68","rise":"-1.44%","time":"02:10","volumn":"85.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"37.67","rise":"-1.46%","time":"02:15","volumn":"86.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"37.67","rise":"-1.46%","time":"02:20","volumn":"85.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"37.65","rise":"-1.51%","time":"02:25","volumn":"104.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"37.72","rise":"-1.33%","time":"02:30","volumn":"101.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"37.72","rise":"-1.33%","time":"02:35","volumn":"65.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"37.70","rise":"-1.40%","time":"02:40","volumn":"58.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"37.73","rise":"-1.30%","time":"02:45","volumn":"120.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"37.84","rise":"-1.02%","time":"02:50","volumn":"205.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"37.91","rise":"-0.83%","time":"02:55","volumn":"53.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"37.91","rise":"-0.83%","time":"03:00","volumn":"76.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"37.84","rise":"-1.00%","time":"03:05","volumn":"110.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"37.85","rise":"-0.99%","time":"03:10","volumn":"125.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"37.86","rise":"-0.96%","time":"03:15","volumn":"126.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"37.91","rise":"-0.83%","time":"03:20","volumn":"151.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"37.93","rise":"-0.78%","time":"03:25","volumn":"260.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"37.91","rise":"-0.83%","time":"03:30","volumn":"116.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"37.83","rise":"-1.04%","time":"03:35","volumn":"240.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"37.77","rise":"-1.20%","time":"03:40","volumn":"196.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"37.84","rise":"-1.02%","time":"03:45","volumn":"228.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"37.84","rise":"-1.00%","time":"03:50","volumn":"185.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"38.02","rise":"-0.56%","time":"03:55","volumn":"569.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"38.08","rise":"-0.39%","time":"04:00","volumn":"3480.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"38.23","rise":"0.02%","time":"21:35","volumn":"99.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"38.31","rise":"0.21%","time":"21:40","volumn":"155.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"38.33","rise":"0.26%","time":"21:45","volumn":"71.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"38.11","rise":"-0.31%","time":"21:50","volumn":"55.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"38.08","rise":"-0.39%","time":"21:55","volumn":"42.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"37.99","rise":"-0.61%","time":"22:00","volumn":"51.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"38.05","rise":"-0.45%","time":"22:05","volumn":"40.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"38.04","rise":"-0.49%","time":"22:10","volumn":"60.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"38.13","rise":"-0.26%","time":"22:15","volumn":"113.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"38.10","rise":"-0.34%","time":"22:20","volumn":"96.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"38.07","rise":"-0.42%","time":"22:25","volumn":"54.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"37.98","rise":"-0.65%","time":"22:30","volumn":"62.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"37.99","rise":"-0.62%","time":"22:35","volumn":"66.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"37.98","rise":"-0.65%","time":"22:40","volumn":"92.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"37.92","rise":"-0.81%","time":"22:45","volumn":"77.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"37.94","rise":"-0.77%","time":"22:50","volumn":"104.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"37.92","rise":"-0.81%","time":"22:55","volumn":"49.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"37.94","rise":"-0.76%","time":"23:00","volumn":"91.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"37.98","rise":"-0.65%","time":"23:05","volumn":"77.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"37.95","rise":"-0.73%","time":"23:10","volumn":"50.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"37.92","rise":"-0.81%","time":"23:15","volumn":"117.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"37.88","rise":"-0.91%","time":"23:20","volumn":"62.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"37.88","rise":"-0.91%","time":"23:25","volumn":"95.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"37.83","rise":"-1.06%","time":"23:30","volumn":"58.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"37.81","rise":"-1.10%","time":"23:35","volumn":"62.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"37.79","rise":"-1.15%","time":"23:40","volumn":"37.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"37.83","rise":"-1.06%","time":"23:45","volumn":"90.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"37.82","rise":"-1.07%","time":"23:50","volumn":"57.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"37.82","rise":"-1.07%","time":"23:55","volumn":"62.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"37.85","rise":"-0.99%","time":"00:00","volumn":"79.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"37.83","rise":"-1.04%","time":"00:05","volumn":"77.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"37.81","rise":"-1.10%","time":"00:10","volumn":"52.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"37.86","rise":"-0.96%","time":"00:15","volumn":"36.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"37.83","rise":"-1.04%","time":"00:20","volumn":"61.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"37.86","rise":"-0.96%","time":"00:25","volumn":"45.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"37.90","rise":"-0.87%","time":"00:30","volumn":"42.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"37.92","rise":"-0.81%","time":"00:35","volumn":"92.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"37.88","rise":"-0.93%","time":"00:40","volumn":"33.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"37.86","rise":"-0.96%","time":"00:45","volumn":"50.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"37.91","rise":"-0.84%","time":"00:50","volumn":"78.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"37.90","rise":"-0.86%","time":"00:55","volumn":"48.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"37.90","rise":"-0.86%","time":"01:00","volumn":"68.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"37.83","rise":"-1.06%","time":"01:05","volumn":"57.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"37.83","rise":"-1.04%","time":"01:10","volumn":"80.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"37.82","rise":"-1.07%","time":"01:15","volumn":"65.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"37.82","rise":"-1.07%","time":"01:20","volumn":"53.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"37.77","rise":"-1.20%","time":"01:25","volumn":"64.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"37.80","rise":"-1.12%","time":"01:30","volumn":"68.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"37.84","rise":"-1.02%","time":"01:35","volumn":"83.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"37.81","rise":"-1.10%","time":"01:40","volumn":"72.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"37.82","rise":"-1.07%","time":"01:45","volumn":"45.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"37.78","rise":"-1.17%","time":"01:50","volumn":"67.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"37.81","rise":"-1.09%","time":"01:55","volumn":"65.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"37.83","rise":"-1.04%","time":"02:00","volumn":"88.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"37.83","rise":"-1.04%","time":"02:05","volumn":"58.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"37.82","rise":"-1.07%","time":"02:10","volumn":"58.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"37.78","rise":"-1.17%","time":"02:15","volumn":"92.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"37.76","rise":"-1.23%","time":"02:20","volumn":"85.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"37.84","rise":"-1.02%","time":"02:25","volumn":"61.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"37.83","rise":"-1.04%","time":"02:30","volumn":"134.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"37.89","rise":"-0.89%","time":"02:35","volumn":"87.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"37.90","rise":"-0.86%","time":"02:40","volumn":"55.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"37.91","rise":"-0.83%","time":"02:45","volumn":"121.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"37.92","rise":"-0.82%","time":"02:50","volumn":"109.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"37.96","rise":"-0.70%","time":"02:55","volumn":"87.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"37.96","rise":"-0.70%","time":"03:00","volumn":"106.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"37.97","rise":"-0.69%","time":"03:05","volumn":"72.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"38.02","rise":"-0.55%","time":"03:10","volumn":"110.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"38.02","rise":"-0.55%","time":"03:15","volumn":"77.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"38.05","rise":"-0.47%","time":"03:20","volumn":"106.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"38.03","rise":"-0.52%","time":"03:25","volumn":"106.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"38.02","rise":"-0.55%","time":"03:30","volumn":"122.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"38.03","rise":"-0.52%","time":"03:35","volumn":"161.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"38.02","rise":"-0.53%","time":"03:40","volumn":"138.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"38.09","rise":"-0.36%","time":"03:45","volumn":"100.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"38.13","rise":"-0.26%","time":"03:50","volumn":"146.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"38.19","rise":"-0.10%","time":"03:55","volumn":"344.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"38.21","rise":"-0.05%","time":"04:00","volumn":"2460.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"38.19","rise":"-0.11%","time":"21:35","volumn":"279.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"38.19","rise":"-0.10%","time":"21:40","volumn":"80.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"38.27","rise":"0.09%","time":"21:45","volumn":"17.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"38.28","rise":"0.13%","time":"21:50","volumn":"21.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"38.32","rise":"0.24%","time":"21:55","volumn":"24.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"38.34","rise":"0.29%","time":"22:00","volumn":"39.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"38.43","rise":"0.53%","time":"22:05","volumn":"159.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"38.37","rise":"0.37%","time":"22:10","volumn":"41.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"38.39","rise":"0.42%","time":"22:15","volumn":"40.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"38.38","rise":"0.41%","time":"22:20","volumn":"40.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"38.39","rise":"0.42%","time":"22:25","volumn":"33.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"38.55","rise":"0.84%","time":"22:30","volumn":"280.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"38.49","rise":"0.68%","time":"22:35","volumn":"150.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"38.47","rise":"0.63%","time":"22:40","volumn":"34.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"38.37","rise":"0.37%","time":"22:45","volumn":"44.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"38.42","rise":"0.50%","time":"22:50","volumn":"33.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"38.54","rise":"0.81%","time":"22:55","volumn":"103.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"38.54","rise":"0.82%","time":"23:00","volumn":"58.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"38.55","rise":"0.84%","time":"23:05","volumn":"81.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"38.47","rise":"0.63%","time":"23:10","volumn":"47.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"38.44","rise":"0.55%","time":"23:15","volumn":"45.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"38.45","rise":"0.57%","time":"23:20","volumn":"34.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"38.40","rise":"0.45%","time":"23:25","volumn":"49.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"38.39","rise":"0.42%","time":"23:30","volumn":"102.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"38.38","rise":"0.40%","time":"23:35","volumn":"28.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"38.34","rise":"0.29%","time":"23:40","volumn":"54.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"38.35","rise":"0.31%","time":"23:45","volumn":"36.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"38.38","rise":"0.40%","time":"23:50","volumn":"44.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"38.33","rise":"0.26%","time":"23:55","volumn":"31.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"38.36","rise":"0.34%","time":"00:00","volumn":"42.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"38.35","rise":"0.33%","time":"00:05","volumn":"40.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"38.37","rise":"0.37%","time":"00:10","volumn":"12.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"38.35","rise":"0.32%","time":"00:15","volumn":"32.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"38.40","rise":"0.45%","time":"00:20","volumn":"34.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"38.41","rise":"0.47%","time":"00:25","volumn":"40.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"38.37","rise":"0.37%","time":"00:30","volumn":"79.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"38.39","rise":"0.42%","time":"00:35","volumn":"62.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"38.35","rise":"0.32%","time":"00:40","volumn":"69.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"38.33","rise":"0.26%","time":"00:45","volumn":"168.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"38.33","rise":"0.25%","time":"00:50","volumn":"89.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"38.37","rise":"0.36%","time":"00:55","volumn":"38.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"38.36","rise":"0.34%","time":"01:00","volumn":"33.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"38.35","rise":"0.32%","time":"01:05","volumn":"51.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"38.38","rise":"0.40%","time":"01:10","volumn":"57.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"38.29","rise":"0.16%","time":"01:15","volumn":"37.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"38.32","rise":"0.24%","time":"01:20","volumn":"42.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"38.31","rise":"0.21%","time":"01:25","volumn":"34.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"38.36","rise":"0.34%","time":"01:30","volumn":"59.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"38.36","rise":"0.34%","time":"01:35","volumn":"29.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"38.42","rise":"0.50%","time":"01:40","volumn":"60.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"38.40","rise":"0.45%","time":"01:45","volumn":"42.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"38.57","rise":"0.89%","time":"01:50","volumn":"114.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"38.50","rise":"0.71%","time":"01:55","volumn":"75.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"38.47","rise":"0.63%","time":"02:00","volumn":"45.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"38.51","rise":"0.72%","time":"02:05","volumn":"84.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"38.54","rise":"0.81%","time":"02:10","volumn":"157.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"38.51","rise":"0.74%","time":"02:15","volumn":"62.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"38.43","rise":"0.53%","time":"02:20","volumn":"39.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"38.44","rise":"0.54%","time":"02:25","volumn":"93.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"38.57","rise":"0.89%","time":"02:30","volumn":"155.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"38.60","rise":"0.97%","time":"02:35","volumn":"73.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"38.59","rise":"0.94%","time":"02:40","volumn":"52.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"38.57","rise":"0.89%","time":"02:45","volumn":"63.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"38.61","rise":"1.00%","time":"02:50","volumn":"92.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"38.62","rise":"1.01%","time":"02:55","volumn":"59.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"38.61","rise":"0.99%","time":"03:00","volumn":"46.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"38.62","rise":"1.02%","time":"03:05","volumn":"50.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"38.63","rise":"1.05%","time":"03:10","volumn":"118.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"38.62","rise":"1.02%","time":"03:15","volumn":"20.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"38.60","rise":"0.97%","time":"03:20","volumn":"120.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"38.56","rise":"0.87%","time":"03:25","volumn":"108.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"38.65","rise":"1.10%","time":"03:30","volumn":"109.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"38.61","rise":"1.00%","time":"03:35","volumn":"61.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"38.58","rise":"0.92%","time":"03:40","volumn":"142.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"38.60","rise":"0.97%","time":"03:45","volumn":"191.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"38.58","rise":"0.92%","time":"03:50","volumn":"756.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"38.61","rise":"1.00%","time":"03:55","volumn":"305.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"38.49","rise":"0.68%","time":"04:00","volumn":"3099.00"}],"points":"330"},"index":[{"name":"\u9053\u743c\u65af","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_DIA.html?from=360search","point":"398.13","ratio":"-0.46%"},{"name":"\u6807\u666e500","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_SPY.html?from=360search","point":"530.06","ratio":"0.12%"},{"name":"\u7eb3\u65af\u8fbe\u514b","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/NASDAQ_QQQ.html?from=360search","point":"454.91","ratio":"0.70%"}],"marketCapitalization":"38.27\u4ebf","maxPrice":"39.15","minPrice":"38.43","monthlyTendency":{"cx":{"o":["2024\/04\/22","2024\/05\/17"]},"cy":{"o":["42.01","40.86","39.71","38.56","37.41"]},"cyrate":{"o":["2.94%","0.12%","-2.70%","-5.51%","-8.33%"]},"p":[{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"40.81","rise":"0","time":"04\/22","volumn":"1.77\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"41.90","rise":"2.67%","time":"04\/23","volumn":"1.33\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"42.01","rise":"2.94%","time":"04\/24","volumn":"1.89\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"40.02","rise":"-1.94%","time":"04\/25","volumn":"2.51\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"39.97","rise":"-2.06%","time":"04\/26","volumn":"1.25\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"40.40","rise":"-1.00%","time":"04\/29","volumn":"8919.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"38.91","rise":"-4.66%","time":"04\/30","volumn":"1.16\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"37.79","rise":"-7.40%","time":"05\/01","volumn":"1.11\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"37.41","rise":"-8.33%","time":"05\/02","volumn":"1.37\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"38.05","rise":"-6.76%","time":"05\/03","volumn":"1.09\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"38.03","rise":"-6.81%","time":"05\/06","volumn":"8060.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"38.17","rise":"-6.47%","time":"05\/07","volumn":"9631.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"38.02","rise":"-6.84%","time":"05\/08","volumn":"1.14\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"38.86","rise":"-4.78%","time":"05\/09","volumn":"1.01\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"38.33","rise":"-6.08%","time":"05\/10","volumn":"7321.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"38.31","rise":"-6.13%","time":"05\/13","volumn":"9082.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"38.61","rise":"-5.39%","time":"05\/14","volumn":"7529.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"38.08","rise":"-6.69%","time":"05\/15","volumn":"1.19\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"38.21","rise":"-6.37%","time":"05\/16","volumn":"8743.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"38.49","rise":"-5.68%","time":"05\/17","volumn":"9504.00"}],"points":"20"},"open":"38.49","priceChangeRatio":"0.71%","provider":"\u4e5d\u65b9\u667a\u6295","showurl":"9fzt.com","status":"2","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":["39.13","38.95","38.78","38.61","38.43"]},"cyrate":{"o":["1.66%","1.21%","0.75%","0.30%","-0.16%"]},"p":[{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"38.52","rise":"0.08%","time":"21:31","volumn":"127.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"38.56","rise":"0.18%","time":"21:32","volumn":"128.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"38.50","rise":"0.03%","time":"21:33","volumn":"139.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"38.51","rise":"0.04%","time":"21:34","volumn":"146.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"38.50","rise":"0.02%","time":"21:35","volumn":"166.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"38.50","rise":"0.02%","time":"21:36","volumn":"166.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"38.48","rise":"-0.02%","time":"21:37","volumn":"178.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"38.43","rise":"-0.16%","time":"21:38","volumn":"188.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"38.46","rise":"-0.08%","time":"21:39","volumn":"192.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"38.46","rise":"-0.08%","time":"21:40","volumn":"192.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"38.46","rise":"-0.08%","time":"21:41","volumn":"193.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"38.46","rise":"-0.08%","time":"21:42","volumn":"194.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"38.55","rise":"0.16%","time":"21:43","volumn":"207.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"38.55","rise":"0.14%","time":"21:44","volumn":"216.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"38.47","rise":"-0.05%","time":"21:45","volumn":"233.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"38.50","rise":"0.04%","time":"21:46","volumn":"250.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"38.50","rise":"0.04%","time":"21:47","volumn":"258.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"38.58","rise":"0.23%","time":"21:48","volumn":"276.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"38.56","rise":"0.18%","time":"21:49","volumn":"286.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"38.54","rise":"0.13%","time":"21:50","volumn":"289.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"38.54","rise":"0.13%","time":"21:51","volumn":"289.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"38.55","rise":"0.16%","time":"21:52","volumn":"292.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"38.55","rise":"0.16%","time":"21:53","volumn":"293.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"38.56","rise":"0.19%","time":"21:54","volumn":"303.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"38.56","rise":"0.19%","time":"21:55","volumn":"306.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"38.63","rise":"0.36%","time":"21:56","volumn":"310.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"38.63","rise":"0.36%","time":"21:57","volumn":"310.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"38.63","rise":"0.36%","time":"21:58","volumn":"320.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"38.63","rise":"0.36%","time":"21:59","volumn":"320.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"38.77","rise":"0.73%","time":"22:00","volumn":"324.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"38.74","rise":"0.65%","time":"22:01","volumn":"328.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"38.74","rise":"0.65%","time":"22:02","volumn":"328.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"38.79","rise":"0.78%","time":"22:03","volumn":"330.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"38.79","rise":"0.78%","time":"22:04","volumn":"330.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"38.83","rise":"0.88%","time":"22:05","volumn":"526.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"38.84","rise":"0.90%","time":"22:06","volumn":"530.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"38.90","rise":"1.07%","time":"22:07","volumn":"554.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"38.94","rise":"1.16%","time":"22:08","volumn":"568.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"38.91","rise":"1.09%","time":"22:09","volumn":"570.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"38.99","rise":"1.30%","time":"22:10","volumn":"599.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"38.98","rise":"1.27%","time":"22:11","volumn":"608.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"38.98","rise":"1.27%","time":"22:12","volumn":"608.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"39.09","rise":"1.56%","time":"22:13","volumn":"615.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"39.09","rise":"1.57%","time":"22:14","volumn":"661.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"39.12","rise":"1.63%","time":"22:15","volumn":"667.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"39.05","rise":"1.45%","time":"22:16","volumn":"670.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"38.99","rise":"1.30%","time":"22:17","volumn":"681.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"38.96","rise":"1.22%","time":"22:18","volumn":"695.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"38.96","rise":"1.22%","time":"22:19","volumn":"695.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"38.96","rise":"1.22%","time":"22:20","volumn":"708.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"38.96","rise":"1.22%","time":"22:21","volumn":"716.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"38.96","rise":"1.22%","time":"22:22","volumn":"724.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"38.82","rise":"0.86%","time":"22:23","volumn":"739.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"38.84","rise":"0.91%","time":"22:24","volumn":"753.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"38.86","rise":"0.96%","time":"22:25","volumn":"775.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"38.86","rise":"0.96%","time":"22:26","volumn":"778.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"38.84","rise":"0.91%","time":"22:27","volumn":"791.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"38.80","rise":"0.81%","time":"22:28","volumn":"806.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"38.84","rise":"0.92%","time":"22:29","volumn":"810.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"38.84","rise":"0.92%","time":"22:30","volumn":"814.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"38.84","rise":"0.92%","time":"22:31","volumn":"815.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"38.84","rise":"0.92%","time":"22:32","volumn":"852.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"38.87","rise":"0.99%","time":"22:33","volumn":"867.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"38.95","rise":"1.20%","time":"22:34","volumn":"919.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"38.95","rise":"1.20%","time":"22:35","volumn":"933.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"39.01","rise":"1.34%","time":"22:36","volumn":"993.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"39.02","rise":"1.38%","time":"22:37","volumn":"1011.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"39.11","rise":"1.61%","time":"22:38","volumn":"1079.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"39.05","rise":"1.45%","time":"22:39","volumn":"1264.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"39.02","rise":"1.38%","time":"22:40","volumn":"1274.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"39.02","rise":"1.38%","time":"22:41","volumn":"1288.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"39.05","rise":"1.45%","time":"22:42","volumn":"1292.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"39.01","rise":"1.35%","time":"22:43","volumn":"1303.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"39.02","rise":"1.36%","time":"22:44","volumn":"1307.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"39.05","rise":"1.45%","time":"22:45","volumn":"1316.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"39.05","rise":"1.45%","time":"22:46","volumn":"1321.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"39.05","rise":"1.45%","time":"22:47","volumn":"1332.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"39.05","rise":"1.45%","time":"22:48","volumn":"1348.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"39.05","rise":"1.45%","time":"22:49","volumn":"1353.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"39.05","rise":"1.45%","time":"22:50","volumn":"1353.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"39.01","rise":"1.35%","time":"22:51","volumn":"1356.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"38.98","rise":"1.27%","time":"22:52","volumn":"1361.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"39.00","rise":"1.33%","time":"22:53","volumn":"1371.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"38.98","rise":"1.29%","time":"22:54","volumn":"1373.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"39.02","rise":"1.38%","time":"22:55","volumn":"1378.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"38.99","rise":"1.31%","time":"22:56","volumn":"1385.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"38.99","rise":"1.31%","time":"22:57","volumn":"1390.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"39.03","rise":"1.40%","time":"22:58","volumn":"1395.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"39.03","rise":"1.42%","time":"22:59","volumn":"1397.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"39.03","rise":"1.42%","time":"23:00","volumn":"1398.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"39.07","rise":"1.51%","time":"23:01","volumn":"1400.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"39.07","rise":"1.51%","time":"23:02","volumn":"1400.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"39.07","rise":"1.51%","time":"23:03","volumn":"1406.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"39.07","rise":"1.51%","time":"23:04","volumn":"1406.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"39.06","rise":"1.48%","time":"23:05","volumn":"1411.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"39.02","rise":"1.38%","time":"23:06","volumn":"1424.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"38.98","rise":"1.27%","time":"23:07","volumn":"1434.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"39.01","rise":"1.35%","time":"23:08","volumn":"1442.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"39.02","rise":"1.38%","time":"23:09","volumn":"1451.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"39.05","rise":"1.46%","time":"23:10","volumn":"1456.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"39.05","rise":"1.47%","time":"23:11","volumn":"1459.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"39.04","rise":"1.43%","time":"23:12","volumn":"1460.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"39.01","rise":"1.35%","time":"23:13","volumn":"1470.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"39.01","rise":"1.35%","time":"23:14","volumn":"1475.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"39.03","rise":"1.40%","time":"23:15","volumn":"1489.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"39.03","rise":"1.40%","time":"23:16","volumn":"1489.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"39.10","rise":"1.58%","time":"23:17","volumn":"1504.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"39.13","rise":"1.66%","time":"23:18","volumn":"1506.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"39.09","rise":"1.56%","time":"23:19","volumn":"1515.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"39.04","rise":"1.43%","time":"23:20","volumn":"1526.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"39.04","rise":"1.43%","time":"23:21","volumn":"1527.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"39.03","rise":"1.40%","time":"23:22","volumn":"1530.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"39.02","rise":"1.38%","time":"23:23","volumn":"1537.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"39.00","rise":"1.33%","time":"23:24","volumn":"1542.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"39.01","rise":"1.34%","time":"23:25","volumn":"1546.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"39.03","rise":"1.40%","time":"23:26","volumn":"1553.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"39.03","rise":"1.40%","time":"23:27","volumn":"1554.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"39.01","rise":"1.35%","time":"23:28","volumn":"1557.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"39.01","rise":"1.35%","time":"23:29","volumn":"1566.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"39.01","rise":"1.35%","time":"23:30","volumn":"1566.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"39.05","rise":"1.44%","time":"23:31","volumn":"1569.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"39.05","rise":"1.44%","time":"23:32","volumn":"1571.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"39.01","rise":"1.34%","time":"23:33","volumn":"1590.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"39.02","rise":"1.38%","time":"23:34","volumn":"1594.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"38.98","rise":"1.27%","time":"23:35","volumn":"1604.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"39.02","rise":"1.38%","time":"23:36","volumn":"1627.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"38.95","rise":"1.20%","time":"23:37","volumn":"1637.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"38.96","rise":"1.23%","time":"23:38","volumn":"1653.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"38.99","rise":"1.30%","time":"23:39","volumn":"1655.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"38.98","rise":"1.29%","time":"23:40","volumn":"1657.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"38.96","rise":"1.22%","time":"23:41","volumn":"1665.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"38.97","rise":"1.25%","time":"23:42","volumn":"1670.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"39.00","rise":"1.33%","time":"23:43","volumn":"1674.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"39.00","rise":"1.33%","time":"23:44","volumn":"1675.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"39.01","rise":"1.35%","time":"23:45","volumn":"1683.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"39.00","rise":"1.33%","time":"23:46","volumn":"1689.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"38.99","rise":"1.30%","time":"23:47","volumn":"1700.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"38.99","rise":"1.30%","time":"23:48","volumn":"1700.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"38.99","rise":"1.31%","time":"23:49","volumn":"1711.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"39.01","rise":"1.35%","time":"23:50","volumn":"1717.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"39.02","rise":"1.37%","time":"23:51","volumn":"1720.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"39.02","rise":"1.37%","time":"23:52","volumn":"1722.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"39.02","rise":"1.38%","time":"23:53","volumn":"1735.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"39.02","rise":"1.38%","time":"23:54","volumn":"1741.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"39.05","rise":"1.45%","time":"23:55","volumn":"1750.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"39.05","rise":"1.45%","time":"23:56","volumn":"1753.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"39.07","rise":"1.51%","time":"23:57","volumn":"1761.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"39.07","rise":"1.51%","time":"23:58","volumn":"1770.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"39.07","rise":"1.51%","time":"23:59","volumn":"1777.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"39.07","rise":"1.51%","time":"00:00","volumn":"1778.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"39.06","rise":"1.48%","time":"00:01","volumn":"1781.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"39.07","rise":"1.50%","time":"00:02","volumn":"1787.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"39.07","rise":"1.50%","time":"00:03","volumn":"1792.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"39.07","rise":"1.50%","time":"00:04","volumn":"1793.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"39.11","rise":"1.61%","time":"00:05","volumn":"1794.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"39.06","rise":"1.48%","time":"00:06","volumn":"1803.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"39.05","rise":"1.45%","time":"00:07","volumn":"1807.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"39.07","rise":"1.51%","time":"00:08","volumn":"1812.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"39.10","rise":"1.58%","time":"00:09","volumn":"1821.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"39.07","rise":"1.51%","time":"00:10","volumn":"1832.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"39.05","rise":"1.47%","time":"00:11","volumn":"1836.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"39.05","rise":"1.47%","time":"00:12","volumn":"1838.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"39.06","rise":"1.48%","time":"00:13","volumn":"1850.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"39.06","rise":"1.48%","time":"00:14","volumn":"1856.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"39.06","rise":"1.48%","time":"00:15","volumn":"1860.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"39.06","rise":"1.48%","time":"00:16","volumn":"1864.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"39.06","rise":"1.48%","time":"00:17","volumn":"1867.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"38.98","rise":"1.27%","time":"00:18","volumn":"1868.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"38.94","rise":"1.17%","time":"00:19","volumn":"1878.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"38.94","rise":"1.17%","time":"00:20","volumn":"1878.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"38.94","rise":"1.17%","time":"00:21","volumn":"1879.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"38.93","rise":"1.14%","time":"00:22","volumn":"1881.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"38.91","rise":"1.10%","time":"00:23","volumn":"1888.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"38.91","rise":"1.10%","time":"00:24","volumn":"1888.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"38.91","rise":"1.09%","time":"00:25","volumn":"1893.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"38.89","rise":"1.04%","time":"00:26","volumn":"1898.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"38.87","rise":"0.99%","time":"00:27","volumn":"1911.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"38.88","rise":"1.01%","time":"00:28","volumn":"1923.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"38.90","rise":"1.07%","time":"00:29","volumn":"1924.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"38.90","rise":"1.07%","time":"00:30","volumn":"1929.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"38.90","rise":"1.07%","time":"00:31","volumn":"1931.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"38.90","rise":"1.07%","time":"00:32","volumn":"1932.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"38.90","rise":"1.07%","time":"00:33","volumn":"1933.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"38.90","rise":"1.07%","time":"00:34","volumn":"1945.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"38.90","rise":"1.07%","time":"00:35","volumn":"1952.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"38.90","rise":"1.07%","time":"00:36","volumn":"1953.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"38.89","rise":"1.04%","time":"00:37","volumn":"1955.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"38.89","rise":"1.04%","time":"00:38","volumn":"1957.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"38.92","rise":"1.12%","time":"00:39","volumn":"1959.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"38.89","rise":"1.04%","time":"00:40","volumn":"1961.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"38.89","rise":"1.04%","time":"00:41","volumn":"1961.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"38.89","rise":"1.04%","time":"00:42","volumn":"1961.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"38.89","rise":"1.04%","time":"00:43","volumn":"1970.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"38.89","rise":"1.04%","time":"00:44","volumn":"1971.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"38.85","rise":"0.94%","time":"00:45","volumn":"1991.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"38.85","rise":"0.94%","time":"00:46","volumn":"1992.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"38.87","rise":"0.99%","time":"00:47","volumn":"1994.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"38.87","rise":"0.99%","time":"00:48","volumn":"1996.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"38.86","rise":"0.96%","time":"00:49","volumn":"1997.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"38.86","rise":"0.96%","time":"00:50","volumn":"2003.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"38.87","rise":"0.99%","time":"00:51","volumn":"2017.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"38.88","rise":"1.00%","time":"00:52","volumn":"2020.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"38.88","rise":"1.00%","time":"00:53","volumn":"2020.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"38.88","rise":"1.01%","time":"00:54","volumn":"2048.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"38.88","rise":"1.01%","time":"00:55","volumn":"2057.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"38.90","rise":"1.07%","time":"00:56","volumn":"2067.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"38.89","rise":"1.04%","time":"00:57","volumn":"2070.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"38.88","rise":"1.01%","time":"00:58","volumn":"2087.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"38.89","rise":"1.04%","time":"00:59","volumn":"2093.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"38.89","rise":"1.04%","time":"01:00","volumn":"2102.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"38.89","rise":"1.04%","time":"01:01","volumn":"2102.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"38.87","rise":"0.99%","time":"01:02","volumn":"2106.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"38.89","rise":"1.04%","time":"01:03","volumn":"2114.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"38.89","rise":"1.04%","time":"01:04","volumn":"2116.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"38.92","rise":"1.12%","time":"01:05","volumn":"2130.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"38.91","rise":"1.09%","time":"01:06","volumn":"2136.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"38.90","rise":"1.05%","time":"01:07","volumn":"2138.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"38.88","rise":"1.01%","time":"01:08","volumn":"2142.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"38.88","rise":"1.01%","time":"01:09","volumn":"2142.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"38.88","rise":"1.01%","time":"01:10","volumn":"2142.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"38.88","rise":"1.01%","time":"01:11","volumn":"2147.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"38.92","rise":"1.12%","time":"01:12","volumn":"2159.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"38.89","rise":"1.04%","time":"01:13","volumn":"2178.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"38.89","rise":"1.04%","time":"01:14","volumn":"2186.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"38.88","rise":"1.01%","time":"01:15","volumn":"2191.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"38.88","rise":"1.01%","time":"01:16","volumn":"2193.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"38.88","rise":"1.03%","time":"01:17","volumn":"2207.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"38.88","rise":"1.03%","time":"01:18","volumn":"2214.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"38.86","rise":"0.96%","time":"01:19","volumn":"2224.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"38.83","rise":"0.88%","time":"01:20","volumn":"2231.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"38.85","rise":"0.93%","time":"01:21","volumn":"2238.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"38.81","rise":"0.83%","time":"01:22","volumn":"2246.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"38.80","rise":"0.79%","time":"01:23","volumn":"2249.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"38.81","rise":"0.83%","time":"01:24","volumn":"2263.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"38.81","rise":"0.83%","time":"01:25","volumn":"2263.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"38.81","rise":"0.83%","time":"01:26","volumn":"2273.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"38.81","rise":"0.83%","time":"01:27","volumn":"2277.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"38.76","rise":"0.70%","time":"01:28","volumn":"2283.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"38.76","rise":"0.70%","time":"01:29","volumn":"2284.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"38.76","rise":"0.70%","time":"01:30","volumn":"2287.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"38.72","rise":"0.60%","time":"01:31","volumn":"2299.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"38.78","rise":"0.75%","time":"01:32","volumn":"2322.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"38.78","rise":"0.75%","time":"01:33","volumn":"2330.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"38.78","rise":"0.75%","time":"01:34","volumn":"2338.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"38.78","rise":"0.75%","time":"01:35","volumn":"2342.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"38.78","rise":"0.75%","time":"01:36","volumn":"2345.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"38.78","rise":"0.75%","time":"01:37","volumn":"2345.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"38.78","rise":"0.75%","time":"01:38","volumn":"2346.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"38.78","rise":"0.75%","time":"01:39","volumn":"2349.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"38.82","rise":"0.86%","time":"01:40","volumn":"2355.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"38.82","rise":"0.86%","time":"01:41","volumn":"2359.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"38.82","rise":"0.86%","time":"01:42","volumn":"2361.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"38.84","rise":"0.91%","time":"01:43","volumn":"2365.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"38.84","rise":"0.91%","time":"01:44","volumn":"2370.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"38.85","rise":"0.94%","time":"01:45","volumn":"2382.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"38.85","rise":"0.94%","time":"01:46","volumn":"2388.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"38.85","rise":"0.94%","time":"01:47","volumn":"2388.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"38.83","rise":"0.88%","time":"01:48","volumn":"2400.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"38.83","rise":"0.88%","time":"01:49","volumn":"2407.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"38.83","rise":"0.88%","time":"01:50","volumn":"2412.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"38.81","rise":"0.83%","time":"01:51","volumn":"2419.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"38.81","rise":"0.83%","time":"01:52","volumn":"2423.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"38.81","rise":"0.83%","time":"01:53","volumn":"2425.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"38.79","rise":"0.78%","time":"01:54","volumn":"2433.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"38.78","rise":"0.75%","time":"01:55","volumn":"2435.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"38.78","rise":"0.75%","time":"01:56","volumn":"2436.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"38.80","rise":"0.81%","time":"01:57","volumn":"2442.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"38.81","rise":"0.84%","time":"01:58","volumn":"2449.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"38.81","rise":"0.84%","time":"01:59","volumn":"2452.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"38.81","rise":"0.84%","time":"02:00","volumn":"2457.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"38.81","rise":"0.84%","time":"02:01","volumn":"2457.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"38.80","rise":"0.81%","time":"02:02","volumn":"2466.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"38.80","rise":"0.81%","time":"02:03","volumn":"2466.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"38.79","rise":"0.78%","time":"02:04","volumn":"2483.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"38.80","rise":"0.81%","time":"02:05","volumn":"2499.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"38.80","rise":"0.81%","time":"02:06","volumn":"2502.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"38.82","rise":"0.86%","time":"02:07","volumn":"2513.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"38.83","rise":"0.88%","time":"02:08","volumn":"2518.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"38.77","rise":"0.73%","time":"02:09","volumn":"2543.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"38.78","rise":"0.75%","time":"02:10","volumn":"2556.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"38.78","rise":"0.75%","time":"02:11","volumn":"2556.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"38.78","rise":"0.75%","time":"02:12","volumn":"2573.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"38.78","rise":"0.75%","time":"02:13","volumn":"2574.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"38.78","rise":"0.75%","time":"02:14","volumn":"2582.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"38.78","rise":"0.75%","time":"02:15","volumn":"2584.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"38.80","rise":"0.81%","time":"02:16","volumn":"2590.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"38.81","rise":"0.83%","time":"02:17","volumn":"2611.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"38.79","rise":"0.78%","time":"02:18","volumn":"2615.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"38.79","rise":"0.78%","time":"02:19","volumn":"2618.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"38.78","rise":"0.75%","time":"02:20","volumn":"2630.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"38.79","rise":"0.78%","time":"02:21","volumn":"2635.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"38.81","rise":"0.83%","time":"02:22","volumn":"2643.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"38.82","rise":"0.86%","time":"02:23","volumn":"2653.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"38.82","rise":"0.86%","time":"02:24","volumn":"2660.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"38.84","rise":"0.91%","time":"02:25","volumn":"2681.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"38.86","rise":"0.96%","time":"02:26","volumn":"2693.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"38.85","rise":"0.94%","time":"02:27","volumn":"2702.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"38.85","rise":"0.94%","time":"02:28","volumn":"2704.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"38.85","rise":"0.94%","time":"02:29","volumn":"2711.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"38.87","rise":"0.99%","time":"02:30","volumn":"2716.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"38.87","rise":"0.99%","time":"02:31","volumn":"2728.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"38.87","rise":"0.99%","time":"02:32","volumn":"2730.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"38.87","rise":"0.99%","time":"02:33","volumn":"2730.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"38.88","rise":"1.01%","time":"02:34","volumn":"2750.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"38.87","rise":"0.99%","time":"02:35","volumn":"2769.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"38.87","rise":"0.99%","time":"02:36","volumn":"2770.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"38.86","rise":"0.96%","time":"02:37","volumn":"2774.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"38.85","rise":"0.95%","time":"02:38","volumn":"2780.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"38.86","rise":"0.96%","time":"02:39","volumn":"2786.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"38.87","rise":"0.97%","time":"02:40","volumn":"2793.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"38.87","rise":"0.99%","time":"02:41","volumn":"2810.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"38.87","rise":"0.99%","time":"02:42","volumn":"2812.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"38.87","rise":"0.99%","time":"02:43","volumn":"2812.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"38.86","rise":"0.96%","time":"02:44","volumn":"2837.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"38.87","rise":"0.99%","time":"02:45","volumn":"2840.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"38.87","rise":"0.99%","time":"02:46","volumn":"2842.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"38.87","rise":"0.99%","time":"02:47","volumn":"2850.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"38.86","rise":"0.96%","time":"02:48","volumn":"2858.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"38.86","rise":"0.96%","time":"02:49","volumn":"2868.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"38.86","rise":"0.96%","time":"02:50","volumn":"2872.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"38.87","rise":"0.99%","time":"02:51","volumn":"2877.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"38.87","rise":"0.99%","time":"02:52","volumn":"2878.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"38.87","rise":"0.99%","time":"02:53","volumn":"2882.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"38.86","rise":"0.96%","time":"02:54","volumn":"2896.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"38.82","rise":"0.86%","time":"02:55","volumn":"2913.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"38.84","rise":"0.90%","time":"02:56","volumn":"2924.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"38.84","rise":"0.91%","time":"02:57","volumn":"2940.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"38.85","rise":"0.95%","time":"02:58","volumn":"2945.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"38.85","rise":"0.94%","time":"02:59","volumn":"2948.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"38.85","rise":"0.94%","time":"03:00","volumn":"2949.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"38.84","rise":"0.91%","time":"03:01","volumn":"2955.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"38.82","rise":"0.86%","time":"03:02","volumn":"2964.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"38.84","rise":"0.90%","time":"03:03","volumn":"2989.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"38.84","rise":"0.90%","time":"03:04","volumn":"2997.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"38.84","rise":"0.90%","time":"03:05","volumn":"3002.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"38.81","rise":"0.83%","time":"03:06","volumn":"3013.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"38.81","rise":"0.83%","time":"03:07","volumn":"3017.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"38.77","rise":"0.73%","time":"03:08","volumn":"3023.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"38.78","rise":"0.75%","time":"03:09","volumn":"3029.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"38.80","rise":"0.81%","time":"03:10","volumn":"3046.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"38.79","rise":"0.78%","time":"03:11","volumn":"3055.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"38.81","rise":"0.83%","time":"03:12","volumn":"3071.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"38.80","rise":"0.79%","time":"03:13","volumn":"3081.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"38.82","rise":"0.86%","time":"03:14","volumn":"3085.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"38.82","rise":"0.86%","time":"03:15","volumn":"3087.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"38.83","rise":"0.88%","time":"03:16","volumn":"3103.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"38.84","rise":"0.91%","time":"03:17","volumn":"3120.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"38.82","rise":"0.86%","time":"03:18","volumn":"3144.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"38.81","rise":"0.83%","time":"03:19","volumn":"3159.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"38.81","rise":"0.83%","time":"03:20","volumn":"3159.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"38.77","rise":"0.73%","time":"03:21","volumn":"3188.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"38.77","rise":"0.73%","time":"03:22","volumn":"3190.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"38.77","rise":"0.73%","time":"03:23","volumn":"3192.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"38.83","rise":"0.88%","time":"03:24","volumn":"3246.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"38.80","rise":"0.81%","time":"03:25","volumn":"3262.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"38.81","rise":"0.83%","time":"03:26","volumn":"3270.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"38.82","rise":"0.86%","time":"03:27","volumn":"3279.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"38.81","rise":"0.84%","time":"03:28","volumn":"3297.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"38.81","rise":"0.83%","time":"03:29","volumn":"3303.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"38.80","rise":"0.81%","time":"03:30","volumn":"3320.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"38.80","rise":"0.82%","time":"03:31","volumn":"3324.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"38.81","rise":"0.83%","time":"03:32","volumn":"3348.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"38.83","rise":"0.88%","time":"03:33","volumn":"3379.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"38.83","rise":"0.88%","time":"03:34","volumn":"3379.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"38.84","rise":"0.91%","time":"03:35","volumn":"3390.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"38.84","rise":"0.91%","time":"03:36","volumn":"3402.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"38.82","rise":"0.86%","time":"03:37","volumn":"3436.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"38.83","rise":"0.88%","time":"03:38","volumn":"3452.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"38.78","rise":"0.75%","time":"03:39","volumn":"3475.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"38.78","rise":"0.75%","time":"03:40","volumn":"3498.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"38.83","rise":"0.88%","time":"03:41","volumn":"3526.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"38.85","rise":"0.94%","time":"03:42","volumn":"3562.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"38.84","rise":"0.91%","time":"03:43","volumn":"3592.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"38.83","rise":"0.88%","time":"03:44","volumn":"3617.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"38.84","rise":"0.91%","time":"03:45","volumn":"3631.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"38.82","rise":"0.86%","time":"03:46","volumn":"3691.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"38.76","rise":"0.70%","time":"03:47","volumn":"3736.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"38.73","rise":"0.62%","time":"03:48","volumn":"3804.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"38.77","rise":"0.71%","time":"03:49","volumn":"3839.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"38.73","rise":"0.62%","time":"03:50","volumn":"3879.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"38.78","rise":"0.75%","time":"03:51","volumn":"3985.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"38.77","rise":"0.71%","time":"03:52","volumn":"4048.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"38.78","rise":"0.75%","time":"03:53","volumn":"4123.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"38.76","rise":"0.70%","time":"03:54","volumn":"4194.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"38.75","rise":"0.68%","time":"03:55","volumn":"4284.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"38.80","rise":"0.79%","time":"03:56","volumn":"4411.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"38.83","rise":"0.88%","time":"03:57","volumn":"4556.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"38.78","rise":"0.77%","time":"03:58","volumn":"4671.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"38.80","rise":"0.81%","time":"03:59","volumn":"4920.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"38.77","rise":"0.71%","time":"04:00","volumn":"7186.00"}],"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":"71.87\u4e07","yearlyTendency":{"cx":{"o":["2023\/06\/06","2024\/05\/17"]},"cy":{"o":["44.85","41.42","37.98","34.54","31.11"]},"cyrate":{"o":["44.21%","33.68%","23.15%","12.62%","2.09%"]},"p":[{"date":"2023\/06\/06 \u661f\u671f\u4e8c","price":"31.11","rise":"0","time":"06\/06","volumn":"9645.00"},{"date":"2023\/06\/07 \u661f\u671f\u4e09","price":"33.12","rise":"6.46%","time":"06\/07","volumn":"1.99\u4e07"},{"date":"2023\/06\/08 \u661f\u671f\u56db","price":"33.28","rise":"7.01%","time":"06\/08","volumn":"1.91\u4e07"},{"date":"2023\/06\/09 \u661f\u671f\u4e94","price":"33.05","rise":"6.27%","time":"06\/09","volumn":"1.09\u4e07"},{"date":"2023\/06\/12 \u661f\u671f\u4e00","price":"31.89","rise":"2.54%","time":"06\/12","volumn":"1.36\u4e07"},{"date":"2023\/06\/13 \u661f\u671f\u4e8c","price":"33.52","rise":"7.75%","time":"06\/13","volumn":"2.37\u4e07"},{"date":"2023\/06\/14 \u661f\u671f\u4e09","price":"32.31","rise":"3.89%","time":"06\/14","volumn":"1.58\u4e07"},{"date":"2023\/06\/15 \u661f\u671f\u56db","price":"33.51","rise":"7.72%","time":"06\/15","volumn":"2.00\u4e07"},{"date":"2023\/06\/16 \u661f\u671f\u4e94","price":"32.87","rise":"5.66%","time":"06\/16","volumn":"2.77\u4e07"},{"date":"2023\/06\/20 \u661f\u671f\u4e8c","price":"32.12","rise":"3.25%","time":"06\/20","volumn":"1.19\u4e07"},{"date":"2023\/06\/21 \u661f\u671f\u4e09","price":"32.34","rise":"3.99%","time":"06\/21","volumn":"1.08\u4e07"},{"date":"2023\/06\/22 \u661f\u671f\u56db","price":"31.75","rise":"2.09%","time":"06\/22","volumn":"1.06\u4e07"},{"date":"2023\/06\/23 \u661f\u671f\u4e94","price":"31.86","rise":"2.41%","time":"06\/23","volumn":"2.09\u4e07"},{"date":"2023\/06\/26 \u661f\u671f\u4e00","price":"32.59","rise":"4.79%","time":"06\/26","volumn":"1.19\u4e07"},{"date":"2023\/06\/27 \u661f\u671f\u4e8c","price":"32.55","rise":"4.66%","time":"06\/27","volumn":"8517.00"},{"date":"2023\/06\/28 \u661f\u671f\u4e09","price":"32.47","rise":"4.37%","time":"06\/28","volumn":"8557.00"},{"date":"2023\/06\/29 \u661f\u671f\u56db","price":"33.34","rise":"7.20%","time":"06\/29","volumn":"1.09\u4e07"},{"date":"2023\/06\/30 \u661f\u671f\u4e94","price":"33.70","rise":"8.36%","time":"06\/30","volumn":"1.03\u4e07"},{"date":"2023\/07\/03 \u661f\u671f\u4e00","price":"34.24","rise":"10.09%","time":"07\/03","volumn":"5935.00"},{"date":"2023\/07\/05 \u661f\u671f\u4e09","price":"33.51","rise":"7.72%","time":"07\/05","volumn":"1.01\u4e07"},{"date":"2023\/07\/06 \u661f\u671f\u56db","price":"32.53","rise":"4.60%","time":"07\/06","volumn":"1.14\u4e07"},{"date":"2023\/07\/07 \u661f\u671f\u4e94","price":"34.47","rise":"10.80%","time":"07\/07","volumn":"1.78\u4e07"},{"date":"2023\/07\/10 \u661f\u671f\u4e00","price":"34.33","rise":"10.35%","time":"07\/10","volumn":"1.43\u4e07"},{"date":"2023\/07\/11 \u661f\u671f\u4e8c","price":"35.70","rise":"14.76%","time":"07\/11","volumn":"1.59\u4e07"},{"date":"2023\/07\/12 \u661f\u671f\u4e09","price":"35.60","rise":"14.47%","time":"07\/12","volumn":"1.15\u4e07"},{"date":"2023\/07\/13 \u661f\u671f\u56db","price":"36.56","rise":"17.55%","time":"07\/13","volumn":"1.35\u4e07"},{"date":"2023\/07\/14 \u661f\u671f\u4e94","price":"35.80","rise":"15.08%","time":"07\/14","volumn":"1.47\u4e07"},{"date":"2023\/07\/17 \u661f\u671f\u4e00","price":"36.52","rise":"17.39%","time":"07\/17","volumn":"1.46\u4e07"},{"date":"2023\/07\/18 \u661f\u671f\u4e8c","price":"37.70","rise":"21.19%","time":"07\/18","volumn":"1.08\u4e07"},{"date":"2023\/07\/19 \u661f\u671f\u4e09","price":"39.05","rise":"25.53%","time":"07\/19","volumn":"2.23\u4e07"},{"date":"2023\/07\/20 \u661f\u671f\u56db","price":"39.45","rise":"26.81%","time":"07\/20","volumn":"2.19\u4e07"},{"date":"2023\/07\/21 \u661f\u671f\u4e94","price":"39.38","rise":"26.62%","time":"07\/21","volumn":"1.51\u4e07"},{"date":"2023\/07\/24 \u661f\u671f\u4e00","price":"40.52","rise":"30.25%","time":"07\/24","volumn":"1.19\u4e07"},{"date":"2023\/07\/25 \u661f\u671f\u4e8c","price":"40.73","rise":"30.93%","time":"07\/25","volumn":"8914.00"},{"date":"2023\/07\/26 \u661f\u671f\u4e09","price":"40.94","rise":"31.60%","time":"07\/26","volumn":"1.40\u4e07"},{"date":"2023\/07\/27 \u661f\u671f\u56db","price":"42.90","rise":"37.90%","time":"07\/27","volumn":"2.66\u4e07"},{"date":"2023\/07\/28 \u661f\u671f\u4e94","price":"42.70","rise":"37.29%","time":"07\/28","volumn":"1.81\u4e07"},{"date":"2023\/07\/31 \u661f\u671f\u4e00","price":"43.02","rise":"38.32%","time":"07\/31","volumn":"1.45\u4e07"},{"date":"2023\/08\/01 \u661f\u671f\u4e8c","price":"42.67","rise":"37.20%","time":"08\/01","volumn":"1.15\u4e07"},{"date":"2023\/08\/02 \u661f\u671f\u4e09","price":"43.02","rise":"38.29%","time":"08\/02","volumn":"1.52\u4e07"},{"date":"2023\/08\/03 \u661f\u671f\u56db","price":"43.10","rise":"38.58%","time":"08\/03","volumn":"1.92\u4e07"},{"date":"2023\/08\/04 \u661f\u671f\u4e94","price":"42.53","rise":"36.75%","time":"08\/04","volumn":"1.01\u4e07"},{"date":"2023\/08\/07 \u661f\u671f\u4e00","price":"41.90","rise":"34.69%","time":"08\/07","volumn":"1.14\u4e07"},{"date":"2023\/08\/08 \u661f\u671f\u4e8c","price":"42.10","rise":"35.36%","time":"08\/08","volumn":"1.36\u4e07"},{"date":"2023\/08\/09 \u661f\u671f\u4e09","price":"41.44","rise":"33.21%","time":"08\/09","volumn":"1.11\u4e07"},{"date":"2023\/08\/10 \u661f\u671f\u56db","price":"41.01","rise":"31.83%","time":"08\/10","volumn":"1.38\u4e07"},{"date":"2023\/08\/11 \u661f\u671f\u4e94","price":"41.19","rise":"32.41%","time":"08\/11","volumn":"1.03\u4e07"},{"date":"2023\/08\/14 \u661f\u671f\u4e00","price":"40.10","rise":"28.93%","time":"08\/14","volumn":"1.10\u4e07"},{"date":"2023\/08\/15 \u661f\u671f\u4e8c","price":"39.45","rise":"26.81%","time":"08\/15","volumn":"1.27\u4e07"},{"date":"2023\/08\/16 \u661f\u671f\u4e09","price":"39.56","rise":"27.18%","time":"08\/16","volumn":"8470.00"},{"date":"2023\/08\/17 \u661f\u671f\u56db","price":"39.75","rise":"27.79%","time":"08\/17","volumn":"1.07\u4e07"},{"date":"2023\/08\/18 \u661f\u671f\u4e94","price":"40.26","rise":"29.43%","time":"08\/18","volumn":"1.14\u4e07"},{"date":"2023\/08\/21 \u661f\u671f\u4e00","price":"39.78","rise":"27.89%","time":"08\/21","volumn":"8986.00"},{"date":"2023\/08\/22 \u661f\u671f\u4e8c","price":"39.16","rise":"25.90%","time":"08\/22","volumn":"7419.00"},{"date":"2023\/08\/23 \u661f\u671f\u4e09","price":"39.55","rise":"27.15%","time":"08\/23","volumn":"9881.00"},{"date":"2023\/08\/24 \u661f\u671f\u56db","price":"38.84","rise":"24.87%","time":"08\/24","volumn":"9526.00"},{"date":"2023\/08\/25 \u661f\u671f\u4e94","price":"39.08","rise":"25.64%","time":"08\/25","volumn":"1.44\u4e07"},{"date":"2023\/08\/28 \u661f\u671f\u4e00","price":"39.24","rise":"26.15%","time":"08\/28","volumn":"8797.00"},{"date":"2023\/08\/29 \u661f\u671f\u4e8c","price":"39.52","rise":"27.05%","time":"08\/29","volumn":"8218.00"},{"date":"2023\/08\/30 \u661f\u671f\u4e09","price":"39.17","rise":"25.93%","time":"08\/30","volumn":"9150.00"},{"date":"2023\/08\/31 \u661f\u671f\u56db","price":"38.73","rise":"24.51%","time":"08\/31","volumn":"1.33\u4e07"},{"date":"2023\/09\/01 \u661f\u671f\u4e94","price":"40.36","rise":"29.75%","time":"09\/01","volumn":"1.22\u4e07"},{"date":"2023\/09\/05 \u661f\u671f\u4e8c","price":"41.30","rise":"32.78%","time":"09\/05","volumn":"1.31\u4e07"},{"date":"2023\/09\/06 \u661f\u671f\u4e09","price":"40.96","rise":"31.68%","time":"09\/06","volumn":"1.06\u4e07"},{"date":"2023\/09\/07 \u661f\u671f\u56db","price":"41.32","rise":"32.84%","time":"09\/07","volumn":"1.34\u4e07"},{"date":"2023\/09\/08 \u661f\u671f\u4e94","price":"42.71","rise":"37.31%","time":"09\/08","volumn":"1.78\u4e07"},{"date":"2023\/09\/11 \u661f\u671f\u4e00","price":"42.67","rise":"37.18%","time":"09\/11","volumn":"1.51\u4e07"},{"date":"2023\/09\/12 \u661f\u671f\u4e8c","price":"44.12","rise":"41.84%","time":"09\/12","volumn":"1.50\u4e07"},{"date":"2023\/09\/13 \u661f\u671f\u4e09","price":"43.97","rise":"41.36%","time":"09\/13","volumn":"1.89\u4e07"},{"date":"2023\/09\/14 \u661f\u671f\u56db","price":"44.70","rise":"43.71%","time":"09\/14","volumn":"1.29\u4e07"},{"date":"2023\/09\/15 \u661f\u671f\u4e94","price":"44.85","rise":"44.21%","time":"09\/15","volumn":"5.20\u4e07"},{"date":"2023\/09\/18 \u661f\u671f\u4e00","price":"44.04","rise":"41.58%","time":"09\/18","volumn":"1.09\u4e07"},{"date":"2023\/09\/19 \u661f\u671f\u4e8c","price":"43.47","rise":"39.75%","time":"09\/19","volumn":"1.15\u4e07"},{"date":"2023\/09\/20 \u661f\u671f\u4e09","price":"43.09","rise":"38.53%","time":"09\/20","volumn":"1.20\u4e07"},{"date":"2023\/09\/21 \u661f\u671f\u56db","price":"41.41","rise":"33.13%","time":"09\/21","volumn":"1.02\u4e07"},{"date":"2023\/09\/22 \u661f\u671f\u4e94","price":"41.56","rise":"33.61%","time":"09\/22","volumn":"9331.00"},{"date":"2023\/09\/25 \u661f\u671f\u4e00","price":"41.81","rise":"34.42%","time":"09\/25","volumn":"6058.00"},{"date":"2023\/09\/26 \u661f\u671f\u4e8c","price":"41.14","rise":"32.26%","time":"09\/26","volumn":"9011.00"},{"date":"2023\/09\/27 \u661f\u671f\u4e09","price":"43.35","rise":"39.37%","time":"09\/27","volumn":"1.41\u4e07"},{"date":"2023\/09\/28 \u661f\u671f\u56db","price":"42.78","rise":"37.53%","time":"09\/28","volumn":"1.22\u4e07"},{"date":"2023\/09\/29 \u661f\u671f\u4e94","price":"40.90","rise":"31.49%","time":"09\/29","volumn":"1.15\u4e07"},{"date":"2023\/10\/02 \u661f\u671f\u4e00","price":"39.09","rise":"25.67%","time":"10\/02","volumn":"1.23\u4e07"},{"date":"2023\/10\/03 \u661f\u671f\u4e8c","price":"39.59","rise":"27.28%","time":"10\/03","volumn":"9367.00"},{"date":"2023\/10\/04 \u661f\u671f\u4e09","price":"37.63","rise":"20.98%","time":"10\/04","volumn":"1.18\u4e07"},{"date":"2023\/10\/05 \u661f\u671f\u56db","price":"36.96","rise":"18.82%","time":"10\/05","volumn":"1.02\u4e07"},{"date":"2023\/10\/06 \u661f\u671f\u4e94","price":"37.29","rise":"19.88%","time":"10\/06","volumn":"8788.00"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"39.75","rise":"27.79%","time":"10\/09","volumn":"1.03\u4e07"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"40.25","rise":"29.40%","time":"10\/10","volumn":"9806.00"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"41.43","rise":"33.19%","time":"10\/11","volumn":"1.69\u4e07"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"40.66","rise":"30.72%","time":"10\/12","volumn":"9973.00"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"41.98","rise":"34.96%","time":"10\/13","volumn":"8896.00"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"41.83","rise":"34.48%","time":"10\/16","volumn":"6946.00"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"42.63","rise":"37.05%","time":"10\/17","volumn":"7654.00"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"43.00","rise":"38.24%","time":"10\/18","volumn":"7971.00"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"41.28","rise":"32.71%","time":"10\/19","volumn":"3.36\u4e07"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"40.91","rise":"31.52%","time":"10\/20","volumn":"1.43\u4e07"},{"date":"2023\/10\/23 \u661f\u671f\u4e00","price":"39.74","rise":"27.76%","time":"10\/23","volumn":"1.21\u4e07"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"39.47","rise":"26.89%","time":"10\/24","volumn":"7976.00"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"39.27","rise":"26.25%","time":"10\/25","volumn":"8131.00"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"38.22","rise":"22.87%","time":"10\/26","volumn":"7326.00"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"38.19","rise":"22.78%","time":"10\/27","volumn":"6558.00"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"38.07","rise":"22.39%","time":"10\/30","volumn":"9715.00"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"38.31","rise":"23.16%","time":"10\/31","volumn":"7242.00"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"38.02","rise":"22.23%","time":"11\/01","volumn":"1.06\u4e07"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"39.84","rise":"28.08%","time":"11\/02","volumn":"9404.00"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"40.10","rise":"28.92%","time":"11\/03","volumn":"1.42\u4e07"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"38.49","rise":"23.74%","time":"11\/06","volumn":"1.98\u4e07"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"37.07","rise":"19.18%","time":"11\/07","volumn":"1.54\u4e07"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"36.79","rise":"18.28%","time":"11\/08","volumn":"1.71\u4e07"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"35.93","rise":"15.51%","time":"11\/09","volumn":"3.02\u4e07"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"36.62","rise":"17.73%","time":"11\/10","volumn":"1.64\u4e07"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"36.79","rise":"18.28%","time":"11\/13","volumn":"1.07\u4e07"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"38.21","rise":"22.84%","time":"11\/14","volumn":"1.56\u4e07"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"37.68","rise":"21.14%","time":"11\/15","volumn":"1.16\u4e07"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"35.76","rise":"14.97%","time":"11\/16","volumn":"1.27\u4e07"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"37.21","rise":"19.63%","time":"11\/17","volumn":"1.22\u4e07"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"37.61","rise":"20.91%","time":"11\/20","volumn":"1.01\u4e07"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"37.18","rise":"19.53%","time":"11\/21","volumn":"1.04\u4e07"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"36.69","rise":"17.96%","time":"11\/22","volumn":"1.42\u4e07"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"36.78","rise":"18.24%","time":"11\/24","volumn":"3625.00"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"36.09","rise":"16.03%","time":"11\/27","volumn":"1.07\u4e07"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"35.53","rise":"14.23%","time":"11\/28","volumn":"1.29\u4e07"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"35.63","rise":"14.55%","time":"11\/29","volumn":"1.40\u4e07"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"35.39","rise":"13.78%","time":"11\/30","volumn":"1.86\u4e07"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"35.70","rise":"14.77%","time":"12\/01","volumn":"1.65\u4e07"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"36.00","rise":"15.74%","time":"12\/04","volumn":"1.39\u4e07"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"34.84","rise":"12.01%","time":"12\/05","volumn":"1.04\u4e07"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"34.40","rise":"10.59%","time":"12\/06","volumn":"1.63\u4e07"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"34.79","rise":"11.85%","time":"12\/07","volumn":"1.69\u4e07"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"35.10","rise":"12.84%","time":"12\/08","volumn":"1.32\u4e07"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"35.15","rise":"13.00%","time":"12\/11","volumn":"1.38\u4e07"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"34.44","rise":"10.72%","time":"12\/12","volumn":"1.27\u4e07"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"35.32","rise":"13.55%","time":"12\/13","volumn":"1.64\u4e07"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"36.74","rise":"18.12%","time":"12\/14","volumn":"1.77\u4e07"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"36.35","rise":"16.86%","time":"12\/15","volumn":"4.13\u4e07"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"36.34","rise":"16.83%","time":"12\/18","volumn":"1.15\u4e07"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"36.95","rise":"18.79%","time":"12\/19","volumn":"1.24\u4e07"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"36.08","rise":"15.99%","time":"12\/20","volumn":"1.20\u4e07"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"36.15","rise":"16.22%","time":"12\/21","volumn":"1.72\u4e07"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"35.77","rise":"15.00%","time":"12\/22","volumn":"9427.00"},{"date":"2023\/12\/26 \u661f\u671f\u4e8c","price":"36.60","rise":"17.67%","time":"12\/26","volumn":"7661.00"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"36.10","rise":"16.06%","time":"12\/27","volumn":"7862.00"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"35.52","rise":"14.19%","time":"12\/28","volumn":"1.13\u4e07"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"35.38","rise":"13.74%","time":"12\/29","volumn":"1.28\u4e07"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"35.56","rise":"14.32%","time":"01\/02","volumn":"8017.00"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"35.63","rise":"14.55%","time":"01\/03","volumn":"1.21\u4e07"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"34.38","rise":"10.53%","time":"01\/04","volumn":"1.14\u4e07"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"34.44","rise":"10.72%","time":"01\/05","volumn":"1.03\u4e07"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"33.31","rise":"7.09%","time":"01\/08","volumn":"1.59\u4e07"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"33.01","rise":"6.12%","time":"01\/09","volumn":"1.20\u4e07"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"32.80","rise":"5.45%","time":"01\/10","volumn":"1.46\u4e07"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"32.57","rise":"4.71%","time":"01\/11","volumn":"1.02\u4e07"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"33.09","rise":"6.38%","time":"01\/12","volumn":"1.05\u4e07"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"32.32","rise":"3.91%","time":"01\/16","volumn":"8637.00"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"31.88","rise":"2.49%","time":"01\/17","volumn":"1.20\u4e07"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"32.18","rise":"3.46%","time":"01\/18","volumn":"9104.00"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"32.54","rise":"4.61%","time":"01\/19","volumn":"1.18\u4e07"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"33.02","rise":"6.16%","time":"01\/22","volumn":"1.21\u4e07"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"33.30","rise":"7.06%","time":"01\/23","volumn":"1.06\u4e07"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"34.35","rise":"10.43%","time":"01\/24","volumn":"1.20\u4e07"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"34.80","rise":"11.88%","time":"01\/25","volumn":"1.14\u4e07"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"35.18","rise":"13.10%","time":"01\/26","volumn":"1.33\u4e07"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"35.42","rise":"13.87%","time":"01\/29","volumn":"2.07\u4e07"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"39.78","rise":"27.89%","time":"01\/30","volumn":"6.80\u4e07"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"39.42","rise":"26.73%","time":"01\/31","volumn":"3.72\u4e07"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"38.46","rise":"23.65%","time":"02\/01","volumn":"2.25\u4e07"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"36.99","rise":"18.92%","time":"02\/02","volumn":"1.45\u4e07"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"36.29","rise":"16.67%","time":"02\/05","volumn":"1.59\u4e07"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"37.68","rise":"21.14%","time":"02\/06","volumn":"1.26\u4e07"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"38.00","rise":"22.17%","time":"02\/07","volumn":"1.56\u4e07"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"37.34","rise":"20.05%","time":"02\/08","volumn":"1.21\u4e07"},{"date":"2024\/02\/09 \u661f\u671f\u4e94","price":"37.22","rise":"19.66%","time":"02\/09","volumn":"9493.00"},{"date":"2024\/02\/12 \u661f\u671f\u4e00","price":"37.27","rise":"19.82%","time":"02\/12","volumn":"1.53\u4e07"},{"date":"2024\/02\/13 \u661f\u671f\u4e8c","price":"36.05","rise":"15.90%","time":"02\/13","volumn":"1.97\u4e07"},{"date":"2024\/02\/14 \u661f\u671f\u4e09","price":"36.51","rise":"17.38%","time":"02\/14","volumn":"1.56\u4e07"},{"date":"2024\/02\/15 \u661f\u671f\u56db","price":"38.57","rise":"24.00%","time":"02\/15","volumn":"1.76\u4e07"},{"date":"2024\/02\/16 \u661f\u671f\u4e94","price":"39.23","rise":"26.12%","time":"02\/16","volumn":"1.42\u4e07"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"38.47","rise":"23.68%","time":"02\/20","volumn":"1.22\u4e07"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"38.41","rise":"23.48%","time":"02\/21","volumn":"1.49\u4e07"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"38.35","rise":"23.29%","time":"02\/22","volumn":"1.33\u4e07"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"37.39","rise":"20.21%","time":"02\/23","volumn":"9139.00"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"37.57","rise":"20.78%","time":"02\/26","volumn":"1.09\u4e07"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"38.17","rise":"22.71%","time":"02\/27","volumn":"9462.00"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"38.08","rise":"22.42%","time":"02\/28","volumn":"9115.00"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"37.97","rise":"22.07%","time":"02\/29","volumn":"1.77\u4e07"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"38.57","rise":"24.00%","time":"03\/01","volumn":"9370.00"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"38.04","rise":"22.30%","time":"03\/04","volumn":"8966.00"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"37.71","rise":"21.23%","time":"03\/05","volumn":"1.21\u4e07"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"38.10","rise":"22.49%","time":"03\/06","volumn":"9068.00"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"39.22","rise":"26.09%","time":"03\/07","volumn":"1.06\u4e07"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"38.76","rise":"24.61%","time":"03\/08","volumn":"7361.00"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"39.32","rise":"26.41%","time":"03\/11","volumn":"9812.00"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"38.82","rise":"24.80%","time":"03\/12","volumn":"6920.00"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"39.85","rise":"28.11%","time":"03\/13","volumn":"1.46\u4e07"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"39.69","rise":"27.60%","time":"03\/14","volumn":"1.17\u4e07"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"39.71","rise":"27.66%","time":"03\/15","volumn":"3.82\u4e07"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"39.78","rise":"27.89%","time":"03\/18","volumn":"1.10\u4e07"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"40.94","rise":"31.62%","time":"03\/19","volumn":"1.06\u4e07"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"40.93","rise":"31.59%","time":"03\/20","volumn":"1.37\u4e07"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"41.15","rise":"32.29%","time":"03\/21","volumn":"9462.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"40.86","rise":"31.36%","time":"03\/22","volumn":"7456.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"41.70","rise":"34.06%","time":"03\/25","volumn":"7696.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"40.93","rise":"31.59%","time":"03\/26","volumn":"8783.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"41.81","rise":"34.42%","time":"03\/27","volumn":"8126.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"41.64","rise":"33.87%","time":"03\/28","volumn":"6707.00"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"41.81","rise":"34.42%","time":"04\/01","volumn":"8175.00"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"42.25","rise":"35.83%","time":"04\/02","volumn":"1.08\u4e07"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"42.95","rise":"38.08%","time":"04\/03","volumn":"7957.00"},{"date":"2024\/04\/04 \u661f\u671f\u56db","price":"42.59","rise":"36.92%","time":"04\/04","volumn":"8075.00"},{"date":"2024\/04\/05 \u661f\u671f\u4e94","price":"43.47","rise":"39.75%","time":"04\/05","volumn":"9467.00"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"42.84","rise":"37.73%","time":"04\/08","volumn":"1.27\u4e07"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"42.67","rise":"37.18%","time":"04\/09","volumn":"8631.00"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"42.58","rise":"36.89%","time":"04\/10","volumn":"1.18\u4e07"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"42.00","rise":"35.03%","time":"04\/11","volumn":"9876.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"41.37","rise":"33.00%","time":"04\/12","volumn":"1.01\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"41.21","rise":"32.49%","time":"04\/15","volumn":"8584.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"40.78","rise":"31.10%","time":"04\/16","volumn":"8114.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"40.43","rise":"29.98%","time":"04\/17","volumn":"8578.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"40.75","rise":"31.01%","time":"04\/18","volumn":"1.19\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"41.54","rise":"33.55%","time":"04\/19","volumn":"8627.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"40.81","rise":"31.20%","time":"04\/22","volumn":"1.77\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"41.90","rise":"34.71%","time":"04\/23","volumn":"1.33\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"42.01","rise":"35.06%","time":"04\/24","volumn":"1.89\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"40.02","rise":"28.66%","time":"04\/25","volumn":"2.51\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"39.97","rise":"28.50%","time":"04\/26","volumn":"1.25\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"40.40","rise":"29.88%","time":"04\/29","volumn":"8919.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"38.91","rise":"25.09%","time":"04\/30","volumn":"1.16\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"37.79","rise":"21.49%","time":"05\/01","volumn":"1.11\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"37.41","rise":"20.27%","time":"05\/02","volumn":"1.37\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"38.05","rise":"22.33%","time":"05\/03","volumn":"1.09\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"38.03","rise":"22.26%","time":"05\/06","volumn":"8060.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"38.17","rise":"22.71%","time":"05\/07","volumn":"9631.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"38.02","rise":"22.23%","time":"05\/08","volumn":"1.14\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"38.86","rise":"24.93%","time":"05\/09","volumn":"1.01\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"38.33","rise":"23.23%","time":"05\/10","volumn":"7321.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"38.31","rise":"23.16%","time":"05\/13","volumn":"9082.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"38.61","rise":"24.13%","time":"05\/14","volumn":"7529.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"38.08","rise":"22.42%","time":"05\/15","volumn":"1.19\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"38.21","rise":"22.84%","time":"05\/16","volumn":"8743.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"38.49","rise":"23.74%","time":"05\/17","volumn":"9504.00"}],"points":"240"}}