{"amount":"967.95\u4e07","changeAmount":"0.06","close":"58.25","currentPrice":"58.31","currenttime":"2024-04-27 04:01:00","e":{"@attributes":{"datetime":"2024-04-27 04:01:00","e1":"58.31","e2":"0.06","e3":"(0.10%)"}},"fiveDaysTtendency":{"cx":{"o":["04\/23","04\/24","04\/25","04\/26","04\/27"]},"cy":{"o":["58.45","58.26","58.06","57.87","57.67"]},"cyrate":{"o":["0.57%","0.23%","-0.11%","-0.44%","-0.78%"]},"p":[{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"58.13","rise":"0","time":"02:35","volumn":"2.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"58.10","rise":"-0.05%","time":"02:40","volumn":"12.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"58.01","rise":"-0.20%","time":"02:45","volumn":"3.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"57.99","rise":"-0.23%","time":"02:50","volumn":"6.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"57.98","rise":"-0.26%","time":"02:55","volumn":"35.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"58.03","rise":"-0.17%","time":"03:00","volumn":"430.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"57.98","rise":"-0.25%","time":"03:05","volumn":"13.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"57.98","rise":"-0.26%","time":"03:10","volumn":"2.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"57.98","rise":"-0.26%","time":"03:15","volumn":"0"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"57.95","rise":"-0.30%","time":"03:20","volumn":"5.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"57.91","rise":"-0.36%","time":"03:25","volumn":"7.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"57.91","rise":"-0.38%","time":"03:30","volumn":"20.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"57.88","rise":"-0.43%","time":"03:35","volumn":"13.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"57.84","rise":"-0.50%","time":"03:40","volumn":"5.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"57.81","rise":"-0.54%","time":"03:45","volumn":"36.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"57.83","rise":"-0.51%","time":"03:50","volumn":"6.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"57.78","rise":"-0.59%","time":"03:55","volumn":"13.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"57.84","rise":"-0.49%","time":"04:00","volumn":"66.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"57.84","rise":"-0.49%","time":"21:35","volumn":"0"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"57.84","rise":"-0.49%","time":"21:40","volumn":"0"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"58.08","rise":"-0.09%","time":"21:45","volumn":"54.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"58.16","rise":"0.06%","time":"21:50","volumn":"14.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"58.19","rise":"0.10%","time":"21:55","volumn":"8.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"58.19","rise":"0.10%","time":"22:00","volumn":"0"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"58.21","rise":"0.14%","time":"22:05","volumn":"20.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"58.21","rise":"0.14%","time":"22:10","volumn":"0"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"58.19","rise":"0.11%","time":"22:15","volumn":"2.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"58.20","rise":"0.12%","time":"22:20","volumn":"10.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"58.19","rise":"0.11%","time":"22:25","volumn":"23.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"58.23","rise":"0.19%","time":"22:30","volumn":"7.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"58.31","rise":"0.32%","time":"22:35","volumn":"21.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"58.28","rise":"0.26%","time":"22:40","volumn":"9.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"58.26","rise":"0.23%","time":"22:45","volumn":"5.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"58.27","rise":"0.25%","time":"22:50","volumn":"7.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"58.30","rise":"0.30%","time":"22:55","volumn":"7.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"58.34","rise":"0.37%","time":"23:00","volumn":"5.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"58.26","rise":"0.23%","time":"23:05","volumn":"5.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"58.27","rise":"0.24%","time":"23:10","volumn":"3.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"58.27","rise":"0.24%","time":"23:15","volumn":"0"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"58.32","rise":"0.33%","time":"23:20","volumn":"4.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"58.32","rise":"0.33%","time":"23:25","volumn":"27.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"58.31","rise":"0.32%","time":"23:30","volumn":"4.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"58.26","rise":"0.23%","time":"23:35","volumn":"6.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"58.28","rise":"0.26%","time":"23:40","volumn":"30.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"58.29","rise":"0.28%","time":"23:45","volumn":"71.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"58.29","rise":"0.28%","time":"23:50","volumn":"1.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"58.28","rise":"0.26%","time":"23:55","volumn":"109.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"58.28","rise":"0.27%","time":"00:00","volumn":"2.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"58.30","rise":"0.31%","time":"00:05","volumn":"8.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"58.32","rise":"0.33%","time":"00:10","volumn":"40.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"58.33","rise":"0.35%","time":"00:15","volumn":"10.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"58.32","rise":"0.33%","time":"00:20","volumn":"5.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"58.34","rise":"0.37%","time":"00:25","volumn":"4.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"58.34","rise":"0.37%","time":"00:30","volumn":"1.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"58.34","rise":"0.37%","time":"00:35","volumn":"0"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"58.39","rise":"0.45%","time":"00:40","volumn":"2.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"58.39","rise":"0.45%","time":"00:45","volumn":"0"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"58.41","rise":"0.49%","time":"00:50","volumn":"1.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"58.41","rise":"0.50%","time":"00:55","volumn":"18.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"58.41","rise":"0.50%","time":"01:00","volumn":"0"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"58.38","rise":"0.44%","time":"01:05","volumn":"18.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"58.43","rise":"0.52%","time":"01:10","volumn":"2.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"58.43","rise":"0.52%","time":"01:15","volumn":"0"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"58.36","rise":"0.40%","time":"01:20","volumn":"1.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"58.36","rise":"0.40%","time":"01:25","volumn":"1.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"58.36","rise":"0.40%","time":"01:30","volumn":"1.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"58.36","rise":"0.40%","time":"01:35","volumn":"1.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"58.36","rise":"0.40%","time":"01:40","volumn":"0"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"58.36","rise":"0.40%","time":"01:45","volumn":"1.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"58.36","rise":"0.40%","time":"01:50","volumn":"0"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"58.45","rise":"0.56%","time":"01:55","volumn":"4.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"58.45","rise":"0.56%","time":"02:00","volumn":"1.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"58.45","rise":"0.56%","time":"02:05","volumn":"2.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"58.45","rise":"0.55%","time":"02:10","volumn":"11.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"58.42","rise":"0.50%","time":"02:15","volumn":"29.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"58.44","rise":"0.54%","time":"02:20","volumn":"29.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"58.45","rise":"0.56%","time":"02:25","volumn":"7.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"58.43","rise":"0.51%","time":"02:30","volumn":"36.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"58.42","rise":"0.50%","time":"02:35","volumn":"7.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"58.42","rise":"0.51%","time":"02:40","volumn":"29.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"58.43","rise":"0.53%","time":"02:45","volumn":"8.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"58.41","rise":"0.49%","time":"02:50","volumn":"38.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"58.38","rise":"0.44%","time":"02:55","volumn":"19.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"58.38","rise":"0.44%","time":"03:00","volumn":"3.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"58.38","rise":"0.43%","time":"03:05","volumn":"22.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"58.38","rise":"0.44%","time":"03:10","volumn":"22.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"58.37","rise":"0.41%","time":"03:15","volumn":"7.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"58.37","rise":"0.42%","time":"03:20","volumn":"25.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"58.36","rise":"0.40%","time":"03:25","volumn":"11.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"58.37","rise":"0.42%","time":"03:30","volumn":"3.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"58.34","rise":"0.36%","time":"03:35","volumn":"19.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"58.37","rise":"0.42%","time":"03:40","volumn":"65.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"58.40","rise":"0.47%","time":"03:45","volumn":"26.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"58.39","rise":"0.45%","time":"03:50","volumn":"19.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"58.40","rise":"0.47%","time":"03:55","volumn":"8.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"58.42","rise":"0.50%","time":"04:00","volumn":"58.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"58.25","rise":"0.22%","time":"21:35","volumn":"56.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"58.33","rise":"0.35%","time":"21:40","volumn":"5.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"58.35","rise":"0.38%","time":"21:45","volumn":"17.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"58.34","rise":"0.37%","time":"21:50","volumn":"2.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"58.41","rise":"0.49%","time":"21:55","volumn":"4.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"58.39","rise":"0.45%","time":"22:00","volumn":"22.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"58.36","rise":"0.40%","time":"22:05","volumn":"28.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"58.42","rise":"0.50%","time":"22:10","volumn":"24.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"58.43","rise":"0.52%","time":"22:15","volumn":"1.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"58.37","rise":"0.42%","time":"22:20","volumn":"12.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"58.40","rise":"0.46%","time":"22:25","volumn":"7.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"58.38","rise":"0.44%","time":"22:30","volumn":"10.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"58.36","rise":"0.40%","time":"22:35","volumn":"13.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"58.33","rise":"0.35%","time":"22:40","volumn":"51.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"58.26","rise":"0.23%","time":"22:45","volumn":"6.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"58.24","rise":"0.20%","time":"22:50","volumn":"5.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"58.24","rise":"0.20%","time":"22:55","volumn":"0"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"58.23","rise":"0.19%","time":"23:00","volumn":"23.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"58.21","rise":"0.14%","time":"23:05","volumn":"7.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"58.19","rise":"0.11%","time":"23:10","volumn":"2.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"58.15","rise":"0.04%","time":"23:15","volumn":"7.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"58.15","rise":"0.04%","time":"23:20","volumn":"2.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"58.15","rise":"0.04%","time":"23:25","volumn":"3.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"58.15","rise":"0.04%","time":"23:30","volumn":"0"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"58.23","rise":"0.17%","time":"23:35","volumn":"2.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"58.23","rise":"0.17%","time":"23:40","volumn":"0"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"58.15","rise":"0.03%","time":"23:45","volumn":"5.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"58.17","rise":"0.08%","time":"23:50","volumn":"7.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"58.15","rise":"0.04%","time":"23:55","volumn":"4.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"58.15","rise":"0.04%","time":"00:00","volumn":"1.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"58.22","rise":"0.16%","time":"00:05","volumn":"8.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"58.18","rise":"0.09%","time":"00:10","volumn":"54.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"58.15","rise":"0.04%","time":"00:15","volumn":"8.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"58.20","rise":"0.12%","time":"00:20","volumn":"9.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"58.19","rise":"0.11%","time":"00:25","volumn":"6.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"58.19","rise":"0.11%","time":"00:30","volumn":"0"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"58.19","rise":"0.11%","time":"00:35","volumn":"1.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"58.17","rise":"0.07%","time":"00:40","volumn":"3.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"58.16","rise":"0.06%","time":"00:45","volumn":"4.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"58.14","rise":"0.02%","time":"00:50","volumn":"4.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"58.17","rise":"0.08%","time":"00:55","volumn":"2.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"58.21","rise":"0.14%","time":"01:00","volumn":"14.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"58.22","rise":"0.16%","time":"01:05","volumn":"4.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"58.22","rise":"0.16%","time":"01:10","volumn":"1.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"58.27","rise":"0.25%","time":"01:15","volumn":"6.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"58.28","rise":"0.27%","time":"01:20","volumn":"7.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"58.28","rise":"0.26%","time":"01:25","volumn":"15.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"58.28","rise":"0.26%","time":"01:30","volumn":"2.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"58.28","rise":"0.26%","time":"01:35","volumn":"1.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"58.28","rise":"0.26%","time":"01:40","volumn":"0"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"58.37","rise":"0.42%","time":"01:45","volumn":"7.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"58.38","rise":"0.44%","time":"01:50","volumn":"12.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"58.38","rise":"0.44%","time":"01:55","volumn":"0"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"58.38","rise":"0.44%","time":"02:00","volumn":"0"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"58.41","rise":"0.49%","time":"02:05","volumn":"7.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"58.37","rise":"0.43%","time":"02:10","volumn":"4.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"58.36","rise":"0.40%","time":"02:15","volumn":"17.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"58.36","rise":"0.40%","time":"02:20","volumn":"0"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"58.32","rise":"0.33%","time":"02:25","volumn":"2.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"58.32","rise":"0.33%","time":"02:30","volumn":"0"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"58.28","rise":"0.27%","time":"02:35","volumn":"5.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"58.28","rise":"0.27%","time":"02:40","volumn":"1.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"58.34","rise":"0.38%","time":"02:45","volumn":"2.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"58.33","rise":"0.35%","time":"02:50","volumn":"1.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"58.31","rise":"0.32%","time":"02:55","volumn":"3.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"58.31","rise":"0.32%","time":"03:00","volumn":"0"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"58.27","rise":"0.25%","time":"03:05","volumn":"3.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"58.31","rise":"0.32%","time":"03:10","volumn":"13.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"58.33","rise":"0.35%","time":"03:15","volumn":"13.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"58.34","rise":"0.36%","time":"03:20","volumn":"8.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"58.36","rise":"0.40%","time":"03:25","volumn":"1.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"58.43","rise":"0.52%","time":"03:30","volumn":"3.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"58.41","rise":"0.50%","time":"03:35","volumn":"4.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"58.40","rise":"0.46%","time":"03:40","volumn":"1420.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"58.40","rise":"0.46%","time":"03:45","volumn":"1.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"58.40","rise":"0.47%","time":"03:50","volumn":"37.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"58.44","rise":"0.54%","time":"03:55","volumn":"20.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"58.41","rise":"0.49%","time":"04:00","volumn":"282.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"58.16","rise":"0.06%","time":"21:35","volumn":"41.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"58.05","rise":"-0.13%","time":"21:40","volumn":"6.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"57.90","rise":"-0.39%","time":"21:45","volumn":"18.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"57.90","rise":"-0.39%","time":"21:50","volumn":"1.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"57.73","rise":"-0.68%","time":"21:55","volumn":"2.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"57.79","rise":"-0.58%","time":"22:00","volumn":"3.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"57.67","rise":"-0.78%","time":"22:05","volumn":"3.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"57.74","rise":"-0.66%","time":"22:10","volumn":"4.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"57.74","rise":"-0.66%","time":"22:15","volumn":"0"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"57.79","rise":"-0.57%","time":"22:20","volumn":"4.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"57.79","rise":"-0.58%","time":"22:25","volumn":"1.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"57.80","rise":"-0.56%","time":"22:30","volumn":"1.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"57.81","rise":"-0.54%","time":"22:35","volumn":"17.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"57.80","rise":"-0.55%","time":"22:40","volumn":"4.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"57.80","rise":"-0.57%","time":"22:45","volumn":"5.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"57.82","rise":"-0.53%","time":"22:50","volumn":"1.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"57.78","rise":"-0.60%","time":"22:55","volumn":"13.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"57.78","rise":"-0.60%","time":"23:00","volumn":"10.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"57.80","rise":"-0.56%","time":"23:05","volumn":"2.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"57.81","rise":"-0.55%","time":"23:10","volumn":"8.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"57.81","rise":"-0.54%","time":"23:15","volumn":"6.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"57.82","rise":"-0.53%","time":"23:20","volumn":"13.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"57.84","rise":"-0.50%","time":"23:25","volumn":"12.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"57.87","rise":"-0.45%","time":"23:30","volumn":"5.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"57.87","rise":"-0.45%","time":"23:35","volumn":"3.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"57.87","rise":"-0.45%","time":"23:40","volumn":"1.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"57.88","rise":"-0.43%","time":"23:45","volumn":"8.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"57.88","rise":"-0.43%","time":"23:50","volumn":"0"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"57.88","rise":"-0.42%","time":"23:55","volumn":"5.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"57.92","rise":"-0.36%","time":"00:00","volumn":"2.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"57.94","rise":"-0.33%","time":"00:05","volumn":"5.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"57.97","rise":"-0.28%","time":"00:10","volumn":"8.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"57.97","rise":"-0.28%","time":"00:15","volumn":"1.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"57.97","rise":"-0.28%","time":"00:20","volumn":"0"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"58.04","rise":"-0.15%","time":"00:25","volumn":"34.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"58.02","rise":"-0.18%","time":"00:30","volumn":"75.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"58.03","rise":"-0.17%","time":"00:35","volumn":"30.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"58.06","rise":"-0.12%","time":"00:40","volumn":"16.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"58.06","rise":"-0.12%","time":"00:45","volumn":"2.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"58.03","rise":"-0.17%","time":"00:50","volumn":"6.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"58.03","rise":"-0.17%","time":"00:55","volumn":"0"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"58.05","rise":"-0.13%","time":"01:00","volumn":"14.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"58.08","rise":"-0.08%","time":"01:05","volumn":"6.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"58.08","rise":"-0.08%","time":"01:10","volumn":"0"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"58.08","rise":"-0.08%","time":"01:15","volumn":"0"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"58.00","rise":"-0.22%","time":"01:20","volumn":"4.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"57.96","rise":"-0.29%","time":"01:25","volumn":"56.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"58.01","rise":"-0.20%","time":"01:30","volumn":"2.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"58.04","rise":"-0.15%","time":"01:35","volumn":"3.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"58.13","rise":"0.01%","time":"01:40","volumn":"23.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"58.13","rise":"0.01%","time":"01:45","volumn":"18.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"58.20","rise":"0.12%","time":"01:50","volumn":"7.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"58.20","rise":"0.12%","time":"01:55","volumn":"0"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"58.20","rise":"0.12%","time":"02:00","volumn":"0"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"58.21","rise":"0.15%","time":"02:05","volumn":"2.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"58.20","rise":"0.13%","time":"02:10","volumn":"7.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"58.20","rise":"0.14%","time":"02:15","volumn":"18.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"58.20","rise":"0.14%","time":"02:20","volumn":"0"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"58.21","rise":"0.14%","time":"02:25","volumn":"1.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"58.21","rise":"0.14%","time":"02:30","volumn":"0"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"58.15","rise":"0.04%","time":"02:35","volumn":"1.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"58.15","rise":"0.04%","time":"02:40","volumn":"0"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"58.15","rise":"0.04%","time":"02:45","volumn":"0"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"58.15","rise":"0.04%","time":"02:50","volumn":"0"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"58.15","rise":"0.04%","time":"02:55","volumn":"0"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"58.15","rise":"0.05%","time":"03:00","volumn":"12.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"58.22","rise":"0.16%","time":"03:05","volumn":"9.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"58.24","rise":"0.20%","time":"03:10","volumn":"15.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"58.24","rise":"0.20%","time":"03:15","volumn":"0"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"58.31","rise":"0.32%","time":"03:20","volumn":"209.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"58.33","rise":"0.35%","time":"03:25","volumn":"79.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"58.34","rise":"0.37%","time":"03:30","volumn":"104.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"58.30","rise":"0.30%","time":"03:35","volumn":"18.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"58.29","rise":"0.28%","time":"03:40","volumn":"97.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"58.25","rise":"0.21%","time":"03:45","volumn":"51.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"58.22","rise":"0.16%","time":"03:50","volumn":"8.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"58.21","rise":"0.14%","time":"03:55","volumn":"11.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"58.25","rise":"0.21%","time":"04:00","volumn":"55.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"58.17","rise":"0.08%","time":"21:35","volumn":"27.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"58.27","rise":"0.26%","time":"21:40","volumn":"8.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"58.33","rise":"0.35%","time":"21:45","volumn":"22.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"58.34","rise":"0.37%","time":"21:50","volumn":"3.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"58.32","rise":"0.33%","time":"21:55","volumn":"3.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"58.32","rise":"0.33%","time":"22:00","volumn":"0"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"58.39","rise":"0.45%","time":"22:05","volumn":"6.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"58.40","rise":"0.47%","time":"22:10","volumn":"9.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"58.42","rise":"0.50%","time":"22:15","volumn":"12.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"58.36","rise":"0.40%","time":"22:20","volumn":"4.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"58.37","rise":"0.42%","time":"22:25","volumn":"8.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"58.34","rise":"0.38%","time":"22:30","volumn":"39.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"58.32","rise":"0.33%","time":"22:35","volumn":"9.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"58.33","rise":"0.35%","time":"22:40","volumn":"10.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"58.30","rise":"0.29%","time":"22:45","volumn":"4.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"58.26","rise":"0.23%","time":"22:50","volumn":"6.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"58.24","rise":"0.20%","time":"22:55","volumn":"7.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"58.24","rise":"0.20%","time":"23:00","volumn":"3.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"58.27","rise":"0.26%","time":"23:05","volumn":"25.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"58.27","rise":"0.26%","time":"23:10","volumn":"2.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"58.17","rise":"0.08%","time":"23:15","volumn":"87.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"58.19","rise":"0.10%","time":"23:20","volumn":"19.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"58.17","rise":"0.07%","time":"23:25","volumn":"3.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"58.19","rise":"0.11%","time":"23:30","volumn":"2.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"58.20","rise":"0.13%","time":"23:35","volumn":"8.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"58.20","rise":"0.13%","time":"23:40","volumn":"63.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"58.27","rise":"0.25%","time":"23:45","volumn":"19.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"58.27","rise":"0.25%","time":"23:50","volumn":"7.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"58.26","rise":"0.23%","time":"23:55","volumn":"10.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"58.27","rise":"0.24%","time":"00:00","volumn":"2.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"58.27","rise":"0.24%","time":"00:05","volumn":"0"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"58.29","rise":"0.28%","time":"00:10","volumn":"52.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"58.29","rise":"0.28%","time":"00:15","volumn":"1.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"58.29","rise":"0.28%","time":"00:20","volumn":"1.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"58.29","rise":"0.28%","time":"00:25","volumn":"0"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"58.32","rise":"0.34%","time":"00:30","volumn":"1.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"58.32","rise":"0.34%","time":"00:35","volumn":"4.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"58.32","rise":"0.34%","time":"00:40","volumn":"1.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"58.32","rise":"0.34%","time":"00:45","volumn":"0"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"58.32","rise":"0.34%","time":"00:50","volumn":"1.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"58.35","rise":"0.39%","time":"00:55","volumn":"26.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"58.35","rise":"0.39%","time":"01:00","volumn":"0"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"58.38","rise":"0.44%","time":"01:05","volumn":"8.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"58.38","rise":"0.44%","time":"01:10","volumn":"0"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"58.36","rise":"0.40%","time":"01:15","volumn":"1.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"58.37","rise":"0.42%","time":"01:20","volumn":"11.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"58.37","rise":"0.42%","time":"01:25","volumn":"0"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"58.37","rise":"0.42%","time":"01:30","volumn":"0"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"58.35","rise":"0.39%","time":"01:35","volumn":"3.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"58.35","rise":"0.39%","time":"01:40","volumn":"0"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"58.35","rise":"0.39%","time":"01:45","volumn":"0"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"58.38","rise":"0.43%","time":"01:50","volumn":"3.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"58.40","rise":"0.46%","time":"01:55","volumn":"5.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"58.40","rise":"0.46%","time":"02:00","volumn":"1.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"58.40","rise":"0.47%","time":"02:05","volumn":"585.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"58.40","rise":"0.47%","time":"02:10","volumn":"1.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"58.40","rise":"0.47%","time":"02:15","volumn":"0"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"58.41","rise":"0.48%","time":"02:20","volumn":"184.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"58.41","rise":"0.48%","time":"02:25","volumn":"1.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"58.40","rise":"0.46%","time":"02:30","volumn":"20.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"58.38","rise":"0.44%","time":"02:35","volumn":"128.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"58.40","rise":"0.47%","time":"02:40","volumn":"2.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"58.42","rise":"0.51%","time":"02:45","volumn":"2.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"58.42","rise":"0.51%","time":"02:50","volumn":"0"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"58.43","rise":"0.52%","time":"02:55","volumn":"5.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"58.44","rise":"0.54%","time":"03:00","volumn":"15.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"58.43","rise":"0.53%","time":"03:05","volumn":"2.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"58.45","rise":"0.57%","time":"03:10","volumn":"10.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"58.45","rise":"0.57%","time":"03:15","volumn":"3.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"58.44","rise":"0.54%","time":"03:20","volumn":"34.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"58.43","rise":"0.53%","time":"03:25","volumn":"20.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"58.44","rise":"0.53%","time":"03:30","volumn":"14.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"58.38","rise":"0.44%","time":"03:35","volumn":"12.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"58.37","rise":"0.41%","time":"03:40","volumn":"7.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"58.37","rise":"0.41%","time":"03:45","volumn":"0"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"58.35","rise":"0.39%","time":"03:50","volumn":"3.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"58.33","rise":"0.35%","time":"03:55","volumn":"8.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"58.31","rise":"0.32%","time":"04:00","volumn":"18.00"}],"points":"330"},"index":[{"name":"\u9053\u743c\u65af","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_DIA.html?from=360search","point":"382.31","ratio":"0.36%"},{"name":"\u6807\u666e500","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_SPY.html?from=360search","point":"508.26","ratio":"0.95%"},{"name":"\u7eb3\u65af\u8fbe\u514b","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/NASDAQ_QQQ.html?from=360search","point":"431.00","ratio":"1.54%"}],"marketCapitalization":"0","maxPrice":"58.46","minPrice":"58.12","monthlyTendency":{"cx":{"o":["2024\/04\/01","2024\/04\/26"]},"cy":{"o":["59.67","58.97","58.28","57.58","56.88"]},"cyrate":{"o":["-0.62%","-1.63%","-2.65%","-3.66%","-4.68%"]},"p":[{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"59.67","rise":"0","time":"04\/01","volumn":"565.00"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"59.23","rise":"-0.74%","time":"04\/02","volumn":"1101.00"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"59.29","rise":"-0.64%","time":"04\/03","volumn":"934.00"},{"date":"2024\/04\/04 \u661f\u671f\u56db","price":"58.64","rise":"-1.73%","time":"04\/04","volumn":"760.00"},{"date":"2024\/04\/05 \u661f\u671f\u4e94","price":"59.02","rise":"-1.09%","time":"04\/05","volumn":"659.00"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"59.16","rise":"-0.85%","time":"04\/08","volumn":"763.00"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"59.30","rise":"-0.62%","time":"04\/09","volumn":"911.00"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"58.49","rise":"-1.98%","time":"04\/10","volumn":"752.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"58.37","rise":"-2.18%","time":"04\/11","volumn":"1006.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"57.48","rise":"-3.67%","time":"04\/12","volumn":"1115.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"57.20","rise":"-4.14%","time":"04\/15","volumn":"795.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"56.91","rise":"-4.63%","time":"04\/16","volumn":"1247.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"56.88","rise":"-4.68%","time":"04\/17","volumn":"1568.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"56.91","rise":"-4.63%","time":"04\/18","volumn":"1222.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"57.32","rise":"-3.94%","time":"04\/19","volumn":"687.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"57.84","rise":"-3.07%","time":"04\/22","volumn":"1184.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"58.42","rise":"-2.09%","time":"04\/23","volumn":"1111.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"58.41","rise":"-2.11%","time":"04\/24","volumn":"2374.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"58.25","rise":"-2.38%","time":"04\/25","volumn":"1243.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"58.31","rise":"-2.28%","time":"04\/26","volumn":"1658.00"}],"points":"20"},"open":"58.26","priceChangeRatio":"0.10%","provider":"\u4e5d\u65b9\u667a\u6295","showurl":"9fzt.com","status":"2","stockName":"\u592a\u9633\u5fae\u7cfb\u7edf","timeChart":{"cx":{"o":["22:30","23:00","00:30","02:00","05:00"]},"cy":{"o":["58.45","58.37","58.29","58.20","58.12"]},"cyrate":{"o":["0.35%","0.21%","0.06%","-0.08%","-0.22%"]},"p":[{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"58.12","rise":"-0.22%","time":"21:31","volumn":"23.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"58.17","rise":"-0.13%","time":"21:32","volumn":"26.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"58.17","rise":"-0.13%","time":"21:33","volumn":"27.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"58.17","rise":"-0.13%","time":"21:34","volumn":"27.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"58.17","rise":"-0.13%","time":"21:35","volumn":"27.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"58.17","rise":"-0.13%","time":"21:36","volumn":"27.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"58.18","rise":"-0.12%","time":"21:37","volumn":"29.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"58.18","rise":"-0.12%","time":"21:38","volumn":"29.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"58.26","rise":"0.02%","time":"21:39","volumn":"32.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"58.27","rise":"0.04%","time":"21:40","volumn":"36.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"58.27","rise":"0.04%","time":"21:41","volumn":"36.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"58.32","rise":"0.12%","time":"21:42","volumn":"55.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"58.32","rise":"0.12%","time":"21:43","volumn":"56.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"58.33","rise":"0.14%","time":"21:44","volumn":"59.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"58.33","rise":"0.14%","time":"21:45","volumn":"59.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"58.34","rise":"0.15%","time":"21:46","volumn":"60.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"58.34","rise":"0.15%","time":"21:47","volumn":"60.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"58.34","rise":"0.15%","time":"21:48","volumn":"60.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"58.34","rise":"0.15%","time":"21:49","volumn":"62.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"58.34","rise":"0.15%","time":"21:50","volumn":"62.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"58.32","rise":"0.12%","time":"21:51","volumn":"63.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"58.32","rise":"0.12%","time":"21:52","volumn":"65.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"58.32","rise":"0.12%","time":"21:53","volumn":"65.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"58.32","rise":"0.12%","time":"21:54","volumn":"65.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"58.32","rise":"0.12%","time":"21:55","volumn":"65.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"58.32","rise":"0.12%","time":"21:56","volumn":"65.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"58.32","rise":"0.12%","time":"21:57","volumn":"65.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"58.32","rise":"0.12%","time":"21:58","volumn":"65.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"58.32","rise":"0.12%","time":"21:59","volumn":"65.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"58.32","rise":"0.12%","time":"22:00","volumn":"65.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"58.32","rise":"0.12%","time":"22:01","volumn":"65.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"58.32","rise":"0.12%","time":"22:02","volumn":"65.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"58.39","rise":"0.24%","time":"22:03","volumn":"68.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"58.36","rise":"0.19%","time":"22:04","volumn":"71.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"58.39","rise":"0.24%","time":"22:05","volumn":"72.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"58.39","rise":"0.24%","time":"22:06","volumn":"72.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"58.35","rise":"0.17%","time":"22:07","volumn":"75.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"58.40","rise":"0.26%","time":"22:08","volumn":"81.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"58.40","rise":"0.26%","time":"22:09","volumn":"81.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"58.40","rise":"0.26%","time":"22:10","volumn":"81.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"58.40","rise":"0.25%","time":"22:11","volumn":"89.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"58.42","rise":"0.29%","time":"22:12","volumn":"91.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"58.42","rise":"0.29%","time":"22:13","volumn":"91.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"58.42","rise":"0.29%","time":"22:14","volumn":"93.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"58.42","rise":"0.29%","time":"22:15","volumn":"93.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"58.42","rise":"0.29%","time":"22:16","volumn":"93.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"58.42","rise":"0.29%","time":"22:17","volumn":"93.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"58.42","rise":"0.29%","time":"22:18","volumn":"94.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"58.36","rise":"0.19%","time":"22:19","volumn":"96.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"58.36","rise":"0.19%","time":"22:20","volumn":"98.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"58.37","rise":"0.21%","time":"22:21","volumn":"102.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"58.37","rise":"0.21%","time":"22:22","volumn":"102.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"58.37","rise":"0.21%","time":"22:23","volumn":"106.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"58.37","rise":"0.21%","time":"22:24","volumn":"106.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"58.37","rise":"0.21%","time":"22:25","volumn":"106.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"58.36","rise":"0.19%","time":"22:26","volumn":"109.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"58.36","rise":"0.19%","time":"22:27","volumn":"109.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"58.36","rise":"0.19%","time":"22:28","volumn":"109.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"58.36","rise":"0.19%","time":"22:29","volumn":"109.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"58.34","rise":"0.16%","time":"22:30","volumn":"146.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"58.34","rise":"0.16%","time":"22:31","volumn":"146.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"58.32","rise":"0.12%","time":"22:32","volumn":"152.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"58.32","rise":"0.12%","time":"22:33","volumn":"152.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"58.32","rise":"0.12%","time":"22:34","volumn":"153.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"58.32","rise":"0.12%","time":"22:35","volumn":"156.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"58.32","rise":"0.12%","time":"22:36","volumn":"156.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"58.33","rise":"0.14%","time":"22:37","volumn":"164.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"58.33","rise":"0.14%","time":"22:38","volumn":"164.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"58.33","rise":"0.14%","time":"22:39","volumn":"166.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"58.33","rise":"0.14%","time":"22:40","volumn":"166.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"58.33","rise":"0.14%","time":"22:41","volumn":"166.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"58.33","rise":"0.14%","time":"22:42","volumn":"166.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"58.30","rise":"0.08%","time":"22:43","volumn":"171.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"58.30","rise":"0.08%","time":"22:44","volumn":"171.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"58.30","rise":"0.08%","time":"22:45","volumn":"171.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"58.30","rise":"0.08%","time":"22:46","volumn":"171.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"58.26","rise":"0.02%","time":"22:47","volumn":"176.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"58.26","rise":"0.02%","time":"22:48","volumn":"176.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"58.26","rise":"0.02%","time":"22:49","volumn":"176.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"58.26","rise":"0.02%","time":"22:50","volumn":"177.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"58.26","rise":"0.02%","time":"22:51","volumn":"177.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"58.20","rise":"-0.09%","time":"22:52","volumn":"183.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"58.20","rise":"-0.09%","time":"22:53","volumn":"183.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"58.20","rise":"-0.09%","time":"22:54","volumn":"184.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"58.24","rise":"-0.02%","time":"22:55","volumn":"185.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"58.24","rise":"-0.02%","time":"22:56","volumn":"185.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"58.24","rise":"-0.02%","time":"22:57","volumn":"185.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"58.24","rise":"-0.02%","time":"22:58","volumn":"188.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"58.24","rise":"-0.02%","time":"22:59","volumn":"188.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"58.24","rise":"-0.02%","time":"23:00","volumn":"188.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"58.25","rise":"-0.00%","time":"23:01","volumn":"190.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"58.25","rise":"-0.00%","time":"23:02","volumn":"192.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"58.27","rise":"0.03%","time":"23:03","volumn":"209.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"58.27","rise":"0.03%","time":"23:04","volumn":"209.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"58.27","rise":"0.04%","time":"23:05","volumn":"214.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"58.27","rise":"0.04%","time":"23:06","volumn":"215.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"58.27","rise":"0.04%","time":"23:07","volumn":"215.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"58.27","rise":"0.04%","time":"23:08","volumn":"215.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"58.27","rise":"0.04%","time":"23:09","volumn":"216.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"58.27","rise":"0.04%","time":"23:10","volumn":"216.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"58.23","rise":"-0.03%","time":"23:11","volumn":"225.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"58.23","rise":"-0.03%","time":"23:12","volumn":"226.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"58.23","rise":"-0.03%","time":"23:13","volumn":"226.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"58.17","rise":"-0.13%","time":"23:14","volumn":"303.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"58.17","rise":"-0.13%","time":"23:15","volumn":"303.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"58.20","rise":"-0.09%","time":"23:16","volumn":"306.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"58.19","rise":"-0.10%","time":"23:17","volumn":"319.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"58.19","rise":"-0.10%","time":"23:18","volumn":"319.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"58.19","rise":"-0.10%","time":"23:19","volumn":"319.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"58.19","rise":"-0.11%","time":"23:20","volumn":"322.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"58.19","rise":"-0.11%","time":"23:21","volumn":"322.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"58.20","rise":"-0.09%","time":"23:22","volumn":"324.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"58.20","rise":"-0.09%","time":"23:23","volumn":"325.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"58.17","rise":"-0.14%","time":"23:24","volumn":"326.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"58.17","rise":"-0.14%","time":"23:25","volumn":"326.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"58.17","rise":"-0.14%","time":"23:26","volumn":"326.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"58.17","rise":"-0.14%","time":"23:27","volumn":"326.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"58.19","rise":"-0.10%","time":"23:28","volumn":"328.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"58.19","rise":"-0.10%","time":"23:29","volumn":"328.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"58.19","rise":"-0.10%","time":"23:30","volumn":"328.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"58.19","rise":"-0.10%","time":"23:31","volumn":"328.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"58.20","rise":"-0.09%","time":"23:32","volumn":"334.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"58.20","rise":"-0.09%","time":"23:33","volumn":"337.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"58.20","rise":"-0.09%","time":"23:34","volumn":"337.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"58.20","rise":"-0.09%","time":"23:35","volumn":"337.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"58.20","rise":"-0.09%","time":"23:36","volumn":"400.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"58.20","rise":"-0.09%","time":"23:37","volumn":"400.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"58.20","rise":"-0.09%","time":"23:38","volumn":"401.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"58.20","rise":"-0.09%","time":"23:39","volumn":"401.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"58.20","rise":"-0.09%","time":"23:40","volumn":"401.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"58.20","rise":"-0.09%","time":"23:41","volumn":"401.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"58.23","rise":"-0.03%","time":"23:42","volumn":"409.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"58.23","rise":"-0.03%","time":"23:43","volumn":"409.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"58.23","rise":"-0.03%","time":"23:44","volumn":"409.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"58.27","rise":"0.03%","time":"23:45","volumn":"420.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"58.27","rise":"0.03%","time":"23:46","volumn":"420.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"58.27","rise":"0.03%","time":"23:47","volumn":"422.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"58.27","rise":"0.03%","time":"23:48","volumn":"422.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"58.27","rise":"0.03%","time":"23:49","volumn":"422.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"58.27","rise":"0.03%","time":"23:50","volumn":"428.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"58.26","rise":"0.02%","time":"23:51","volumn":"434.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"58.26","rise":"0.02%","time":"23:52","volumn":"434.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"58.26","rise":"0.02%","time":"23:53","volumn":"434.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"58.26","rise":"0.02%","time":"23:54","volumn":"434.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"58.26","rise":"0.02%","time":"23:55","volumn":"439.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"58.26","rise":"0.02%","time":"23:56","volumn":"439.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"58.26","rise":"0.02%","time":"23:57","volumn":"439.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"58.27","rise":"0.03%","time":"23:58","volumn":"441.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"58.27","rise":"0.03%","time":"23:59","volumn":"442.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"58.27","rise":"0.03%","time":"00:00","volumn":"442.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"58.27","rise":"0.03%","time":"00:01","volumn":"442.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"58.27","rise":"0.03%","time":"00:02","volumn":"442.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"58.27","rise":"0.03%","time":"00:03","volumn":"442.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"58.27","rise":"0.03%","time":"00:04","volumn":"442.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"58.27","rise":"0.03%","time":"00:05","volumn":"442.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"58.27","rise":"0.03%","time":"00:06","volumn":"442.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"58.27","rise":"0.03%","time":"00:07","volumn":"442.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"58.27","rise":"0.03%","time":"00:08","volumn":"442.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"58.29","rise":"0.07%","time":"00:09","volumn":"494.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"58.29","rise":"0.07%","time":"00:10","volumn":"494.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"58.29","rise":"0.07%","time":"00:11","volumn":"494.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"58.29","rise":"0.07%","time":"00:12","volumn":"494.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"58.29","rise":"0.07%","time":"00:13","volumn":"496.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"58.29","rise":"0.07%","time":"00:14","volumn":"496.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"58.29","rise":"0.07%","time":"00:15","volumn":"496.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"58.29","rise":"0.07%","time":"00:16","volumn":"496.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"58.29","rise":"0.07%","time":"00:17","volumn":"496.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"58.29","rise":"0.07%","time":"00:18","volumn":"496.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"58.29","rise":"0.07%","time":"00:19","volumn":"497.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"58.29","rise":"0.07%","time":"00:20","volumn":"497.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"58.29","rise":"0.07%","time":"00:21","volumn":"497.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"58.29","rise":"0.07%","time":"00:22","volumn":"497.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"58.29","rise":"0.07%","time":"00:23","volumn":"498.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"58.29","rise":"0.07%","time":"00:24","volumn":"498.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"58.29","rise":"0.07%","time":"00:25","volumn":"498.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"58.29","rise":"0.07%","time":"00:26","volumn":"498.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"58.29","rise":"0.07%","time":"00:27","volumn":"498.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"58.29","rise":"0.07%","time":"00:28","volumn":"498.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"58.29","rise":"0.07%","time":"00:29","volumn":"498.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"58.32","rise":"0.13%","time":"00:30","volumn":"499.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"58.32","rise":"0.13%","time":"00:31","volumn":"499.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"58.32","rise":"0.13%","time":"00:32","volumn":"499.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"58.32","rise":"0.13%","time":"00:33","volumn":"499.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"58.32","rise":"0.13%","time":"00:34","volumn":"503.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"58.32","rise":"0.13%","time":"00:35","volumn":"504.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"58.32","rise":"0.13%","time":"00:36","volumn":"504.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"58.32","rise":"0.13%","time":"00:37","volumn":"504.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"58.32","rise":"0.13%","time":"00:38","volumn":"505.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"58.32","rise":"0.13%","time":"00:39","volumn":"505.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"58.32","rise":"0.13%","time":"00:40","volumn":"505.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"58.32","rise":"0.13%","time":"00:41","volumn":"505.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"58.32","rise":"0.13%","time":"00:42","volumn":"505.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"58.32","rise":"0.13%","time":"00:43","volumn":"506.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"58.32","rise":"0.13%","time":"00:44","volumn":"506.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"58.32","rise":"0.13%","time":"00:45","volumn":"506.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"58.32","rise":"0.13%","time":"00:46","volumn":"506.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"58.32","rise":"0.13%","time":"00:47","volumn":"506.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"58.32","rise":"0.13%","time":"00:48","volumn":"506.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"58.32","rise":"0.13%","time":"00:49","volumn":"507.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"58.32","rise":"0.13%","time":"00:50","volumn":"507.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"58.32","rise":"0.13%","time":"00:51","volumn":"507.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"58.32","rise":"0.13%","time":"00:52","volumn":"507.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"58.35","rise":"0.17%","time":"00:53","volumn":"509.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"58.35","rise":"0.17%","time":"00:54","volumn":"534.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"58.35","rise":"0.17%","time":"00:55","volumn":"534.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"58.35","rise":"0.17%","time":"00:56","volumn":"534.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"58.35","rise":"0.17%","time":"00:57","volumn":"534.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"58.35","rise":"0.17%","time":"00:58","volumn":"534.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"58.35","rise":"0.17%","time":"00:59","volumn":"534.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"58.35","rise":"0.17%","time":"01:00","volumn":"534.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"58.38","rise":"0.22%","time":"01:01","volumn":"541.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"58.38","rise":"0.22%","time":"01:02","volumn":"541.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"58.38","rise":"0.22%","time":"01:03","volumn":"541.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"58.38","rise":"0.22%","time":"01:04","volumn":"541.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"58.38","rise":"0.22%","time":"01:05","volumn":"543.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"58.38","rise":"0.22%","time":"01:06","volumn":"543.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"58.38","rise":"0.22%","time":"01:07","volumn":"543.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"58.38","rise":"0.22%","time":"01:08","volumn":"543.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"58.38","rise":"0.22%","time":"01:09","volumn":"543.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"58.38","rise":"0.22%","time":"01:10","volumn":"543.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"58.36","rise":"0.19%","time":"01:11","volumn":"545.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"58.36","rise":"0.19%","time":"01:12","volumn":"545.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"58.36","rise":"0.19%","time":"01:13","volumn":"545.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"58.36","rise":"0.19%","time":"01:14","volumn":"545.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"58.36","rise":"0.19%","time":"01:15","volumn":"545.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"58.36","rise":"0.19%","time":"01:16","volumn":"545.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"58.37","rise":"0.21%","time":"01:17","volumn":"556.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"58.37","rise":"0.21%","time":"01:18","volumn":"556.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"58.37","rise":"0.21%","time":"01:19","volumn":"556.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"58.37","rise":"0.21%","time":"01:20","volumn":"556.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"58.37","rise":"0.21%","time":"01:21","volumn":"556.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"58.37","rise":"0.21%","time":"01:22","volumn":"556.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"58.37","rise":"0.21%","time":"01:23","volumn":"556.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"58.37","rise":"0.21%","time":"01:24","volumn":"556.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"58.37","rise":"0.21%","time":"01:25","volumn":"556.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"58.37","rise":"0.21%","time":"01:26","volumn":"556.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"58.37","rise":"0.21%","time":"01:27","volumn":"556.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"58.37","rise":"0.21%","time":"01:28","volumn":"556.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"58.37","rise":"0.21%","time":"01:29","volumn":"556.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"58.37","rise":"0.21%","time":"01:30","volumn":"556.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"58.35","rise":"0.18%","time":"01:31","volumn":"558.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"58.35","rise":"0.18%","time":"01:32","volumn":"558.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"58.35","rise":"0.18%","time":"01:33","volumn":"559.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"58.35","rise":"0.18%","time":"01:34","volumn":"559.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"58.35","rise":"0.18%","time":"01:35","volumn":"559.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"58.35","rise":"0.18%","time":"01:36","volumn":"559.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"58.35","rise":"0.18%","time":"01:37","volumn":"559.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"58.35","rise":"0.18%","time":"01:38","volumn":"559.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"58.35","rise":"0.18%","time":"01:39","volumn":"559.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"58.35","rise":"0.18%","time":"01:40","volumn":"559.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"58.35","rise":"0.18%","time":"01:41","volumn":"559.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"58.35","rise":"0.18%","time":"01:42","volumn":"559.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"58.35","rise":"0.18%","time":"01:43","volumn":"559.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"58.35","rise":"0.18%","time":"01:44","volumn":"559.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"58.35","rise":"0.18%","time":"01:45","volumn":"560.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"58.35","rise":"0.18%","time":"01:46","volumn":"560.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"58.38","rise":"0.21%","time":"01:47","volumn":"564.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"58.38","rise":"0.21%","time":"01:48","volumn":"564.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"58.38","rise":"0.21%","time":"01:49","volumn":"564.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"58.38","rise":"0.21%","time":"01:50","volumn":"564.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"58.38","rise":"0.21%","time":"01:51","volumn":"564.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"58.40","rise":"0.25%","time":"01:52","volumn":"569.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"58.40","rise":"0.25%","time":"01:53","volumn":"569.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"58.40","rise":"0.25%","time":"01:54","volumn":"569.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"58.40","rise":"0.25%","time":"01:55","volumn":"570.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"58.40","rise":"0.25%","time":"01:56","volumn":"571.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"58.40","rise":"0.25%","time":"01:57","volumn":"571.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"58.40","rise":"0.25%","time":"01:58","volumn":"571.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"58.40","rise":"0.25%","time":"01:59","volumn":"571.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"58.40","rise":"0.25%","time":"02:00","volumn":"571.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"58.40","rise":"0.25%","time":"02:01","volumn":"571.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"58.40","rise":"0.25%","time":"02:02","volumn":"571.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"58.40","rise":"0.25%","time":"02:03","volumn":"571.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"58.40","rise":"0.25%","time":"02:04","volumn":"571.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"58.40","rise":"0.26%","time":"02:05","volumn":"1157.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"58.40","rise":"0.26%","time":"02:06","volumn":"1157.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"58.40","rise":"0.26%","time":"02:07","volumn":"1157.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"58.40","rise":"0.26%","time":"02:08","volumn":"1157.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"58.40","rise":"0.26%","time":"02:09","volumn":"1157.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"58.40","rise":"0.26%","time":"02:10","volumn":"1158.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"58.40","rise":"0.26%","time":"02:11","volumn":"1158.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"58.40","rise":"0.26%","time":"02:12","volumn":"1159.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"58.40","rise":"0.26%","time":"02:13","volumn":"1159.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"58.40","rise":"0.26%","time":"02:14","volumn":"1159.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"58.40","rise":"0.26%","time":"02:15","volumn":"1159.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"58.40","rise":"0.26%","time":"02:16","volumn":"1159.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"58.40","rise":"0.26%","time":"02:17","volumn":"1159.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"58.40","rise":"0.26%","time":"02:18","volumn":"1159.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"58.41","rise":"0.28%","time":"02:19","volumn":"1161.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"58.41","rise":"0.27%","time":"02:20","volumn":"1344.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"58.41","rise":"0.27%","time":"02:21","volumn":"1345.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"58.41","rise":"0.27%","time":"02:22","volumn":"1345.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"58.41","rise":"0.27%","time":"02:23","volumn":"1345.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"58.41","rise":"0.27%","time":"02:24","volumn":"1345.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"58.41","rise":"0.27%","time":"02:25","volumn":"1345.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"58.41","rise":"0.27%","time":"02:26","volumn":"1345.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"58.39","rise":"0.24%","time":"02:27","volumn":"1347.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"58.39","rise":"0.24%","time":"02:28","volumn":"1347.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"58.39","rise":"0.24%","time":"02:29","volumn":"1347.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"58.40","rise":"0.25%","time":"02:30","volumn":"1366.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"58.40","rise":"0.25%","time":"02:31","volumn":"1366.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"58.37","rise":"0.21%","time":"02:32","volumn":"1491.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"58.37","rise":"0.21%","time":"02:33","volumn":"1491.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"58.38","rise":"0.22%","time":"02:34","volumn":"1492.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"58.38","rise":"0.22%","time":"02:35","volumn":"1495.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"58.38","rise":"0.22%","time":"02:36","volumn":"1495.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"58.38","rise":"0.22%","time":"02:37","volumn":"1496.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"58.40","rise":"0.25%","time":"02:38","volumn":"1497.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"58.40","rise":"0.25%","time":"02:39","volumn":"1497.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"58.40","rise":"0.25%","time":"02:40","volumn":"1497.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"58.40","rise":"0.25%","time":"02:41","volumn":"1497.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"58.40","rise":"0.25%","time":"02:42","volumn":"1497.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"58.40","rise":"0.25%","time":"02:43","volumn":"1499.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"58.40","rise":"0.25%","time":"02:44","volumn":"1499.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"58.42","rise":"0.30%","time":"02:45","volumn":"1500.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"58.42","rise":"0.30%","time":"02:46","volumn":"1500.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"58.42","rise":"0.30%","time":"02:47","volumn":"1500.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"58.42","rise":"0.30%","time":"02:48","volumn":"1500.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"58.42","rise":"0.30%","time":"02:49","volumn":"1500.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"58.42","rise":"0.30%","time":"02:50","volumn":"1500.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"58.42","rise":"0.30%","time":"02:51","volumn":"1500.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"58.42","rise":"0.30%","time":"02:52","volumn":"1500.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"58.43","rise":"0.31%","time":"02:53","volumn":"1505.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"58.43","rise":"0.31%","time":"02:54","volumn":"1505.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"58.43","rise":"0.31%","time":"02:55","volumn":"1505.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"58.43","rise":"0.31%","time":"02:56","volumn":"1507.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"58.43","rise":"0.31%","time":"02:57","volumn":"1507.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"58.42","rise":"0.29%","time":"02:58","volumn":"1515.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"58.43","rise":"0.31%","time":"02:59","volumn":"1517.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"58.44","rise":"0.33%","time":"03:00","volumn":"1521.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"58.44","rise":"0.33%","time":"03:01","volumn":"1521.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"58.44","rise":"0.33%","time":"03:02","volumn":"1521.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"58.44","rise":"0.33%","time":"03:03","volumn":"1521.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"58.43","rise":"0.32%","time":"03:04","volumn":"1523.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"58.43","rise":"0.32%","time":"03:05","volumn":"1523.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"58.44","rise":"0.33%","time":"03:06","volumn":"1527.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"58.44","rise":"0.33%","time":"03:07","volumn":"1527.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"58.44","rise":"0.33%","time":"03:08","volumn":"1527.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"58.44","rise":"0.33%","time":"03:09","volumn":"1527.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"58.45","rise":"0.35%","time":"03:10","volumn":"1534.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"58.45","rise":"0.35%","time":"03:11","volumn":"1534.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"58.45","rise":"0.35%","time":"03:12","volumn":"1534.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"58.45","rise":"0.35%","time":"03:13","volumn":"1534.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"58.45","rise":"0.35%","time":"03:14","volumn":"1537.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"58.45","rise":"0.35%","time":"03:15","volumn":"1537.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"58.44","rise":"0.33%","time":"03:16","volumn":"1571.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"58.44","rise":"0.33%","time":"03:17","volumn":"1571.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"58.44","rise":"0.33%","time":"03:18","volumn":"1571.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"58.44","rise":"0.33%","time":"03:19","volumn":"1571.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"58.44","rise":"0.33%","time":"03:20","volumn":"1572.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"58.44","rise":"0.33%","time":"03:21","volumn":"1572.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"58.44","rise":"0.33%","time":"03:22","volumn":"1573.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"58.43","rise":"0.32%","time":"03:23","volumn":"1590.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"58.43","rise":"0.32%","time":"03:24","volumn":"1591.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"58.43","rise":"0.32%","time":"03:25","volumn":"1592.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"58.44","rise":"0.32%","time":"03:26","volumn":"1606.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"58.44","rise":"0.32%","time":"03:27","volumn":"1606.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"58.44","rise":"0.32%","time":"03:28","volumn":"1606.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"58.44","rise":"0.32%","time":"03:29","volumn":"1606.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"58.44","rise":"0.32%","time":"03:30","volumn":"1606.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"58.41","rise":"0.27%","time":"03:31","volumn":"1616.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"58.41","rise":"0.27%","time":"03:32","volumn":"1616.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"58.40","rise":"0.26%","time":"03:33","volumn":"1617.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"58.40","rise":"0.26%","time":"03:34","volumn":"1617.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"58.38","rise":"0.23%","time":"03:35","volumn":"1619.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"58.38","rise":"0.23%","time":"03:36","volumn":"1620.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"58.38","rise":"0.23%","time":"03:37","volumn":"1620.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"58.38","rise":"0.23%","time":"03:38","volumn":"1620.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"58.38","rise":"0.23%","time":"03:39","volumn":"1620.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"58.37","rise":"0.20%","time":"03:40","volumn":"1627.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"58.37","rise":"0.20%","time":"03:41","volumn":"1627.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"58.37","rise":"0.20%","time":"03:42","volumn":"1628.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"58.37","rise":"0.20%","time":"03:43","volumn":"1628.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"58.37","rise":"0.20%","time":"03:44","volumn":"1628.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"58.37","rise":"0.20%","time":"03:45","volumn":"1628.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"58.37","rise":"0.20%","time":"03:46","volumn":"1629.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"58.37","rise":"0.20%","time":"03:47","volumn":"1629.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"58.37","rise":"0.20%","time":"03:48","volumn":"1629.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"58.37","rise":"0.20%","time":"03:49","volumn":"1629.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"58.35","rise":"0.18%","time":"03:50","volumn":"1632.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"58.35","rise":"0.18%","time":"03:51","volumn":"1632.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"58.35","rise":"0.17%","time":"03:52","volumn":"1635.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"58.35","rise":"0.17%","time":"03:53","volumn":"1635.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"58.35","rise":"0.17%","time":"03:54","volumn":"1635.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"58.33","rise":"0.14%","time":"03:55","volumn":"1640.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"58.32","rise":"0.12%","time":"03:56","volumn":"1645.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"58.32","rise":"0.12%","time":"03:57","volumn":"1645.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"58.32","rise":"0.12%","time":"03:58","volumn":"1645.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"58.32","rise":"0.12%","time":"03:59","volumn":"1645.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"58.31","rise":"0.10%","time":"04:00","volumn":"1658.00"}],"points":"330"},"timeZone":"\u5317\u4eac\u65f6\u95f4","title":"\u592a\u9633\u5fae\u7cfb\u7edf[JAVA]\u7f8e\u80a1_\u4e5d\u65b9\u667a\u6295","url":"https:\/\/gmg.9fzt.com\/index\/AMEX_JAVA.html?from=360search","urlWap":"https:\/\/gmg.9fzt.com\/wap\/AMEX\/JAVA.html?from=360search","volume":"16.59\u4e07","yearlyTendency":{"cx":{"o":["2023\/05\/15","2024\/04\/26"]},"cy":{"o":["59.89","56.96","54.03","51.10","48.17"]},"cyrate":{"o":["19.12%","13.29%","7.47%","1.64%","-4.19%"]},"p":[{"date":"2023\/05\/15 \u661f\u671f\u4e00","price":"50.28","rise":"0","time":"05\/15","volumn":"647.00"},{"date":"2023\/05\/16 \u661f\u671f\u4e8c","price":"49.59","rise":"-1.37%","time":"05\/16","volumn":"306.00"},{"date":"2023\/05\/17 \u661f\u671f\u4e09","price":"50.33","rise":"0.10%","time":"05\/17","volumn":"716.00"},{"date":"2023\/05\/18 \u661f\u671f\u56db","price":"50.23","rise":"-0.10%","time":"05\/18","volumn":"625.00"},{"date":"2023\/05\/19 \u661f\u671f\u4e94","price":"50.46","rise":"0.36%","time":"05\/19","volumn":"537.00"},{"date":"2023\/05\/22 \u661f\u671f\u4e00","price":"50.45","rise":"0.34%","time":"05\/22","volumn":"662.00"},{"date":"2023\/05\/23 \u661f\u671f\u4e8c","price":"50.11","rise":"-0.34%","time":"05\/23","volumn":"899.00"},{"date":"2023\/05\/24 \u661f\u671f\u4e09","price":"49.57","rise":"-1.41%","time":"05\/24","volumn":"1267.00"},{"date":"2023\/05\/25 \u661f\u671f\u56db","price":"49.40","rise":"-1.75%","time":"05\/25","volumn":"821.00"},{"date":"2023\/05\/26 \u661f\u671f\u4e94","price":"49.76","rise":"-1.03%","time":"05\/26","volumn":"487.00"},{"date":"2023\/05\/30 \u661f\u671f\u4e8c","price":"49.56","rise":"-1.43%","time":"05\/30","volumn":"361.00"},{"date":"2023\/05\/31 \u661f\u671f\u4e09","price":"49.26","rise":"-2.03%","time":"05\/31","volumn":"1280.00"},{"date":"2023\/06\/01 \u661f\u671f\u56db","price":"49.61","rise":"-1.33%","time":"06\/01","volumn":"586.00"},{"date":"2023\/06\/02 \u661f\u671f\u4e94","price":"50.67","rise":"0.78%","time":"06\/02","volumn":"818.00"},{"date":"2023\/06\/05 \u661f\u671f\u4e00","price":"50.52","rise":"0.48%","time":"06\/05","volumn":"324.00"},{"date":"2023\/06\/06 \u661f\u671f\u4e8c","price":"50.77","rise":"0.98%","time":"06\/06","volumn":"380.00"},{"date":"2023\/06\/07 \u661f\u671f\u4e09","price":"51.15","rise":"1.73%","time":"06\/07","volumn":"426.00"},{"date":"2023\/06\/08 \u661f\u671f\u56db","price":"51.28","rise":"2.00%","time":"06\/08","volumn":"484.00"},{"date":"2023\/06\/09 \u661f\u671f\u4e94","price":"51.25","rise":"1.93%","time":"06\/09","volumn":"315.00"},{"date":"2023\/06\/12 \u661f\u671f\u4e00","price":"51.35","rise":"2.13%","time":"06\/12","volumn":"686.00"},{"date":"2023\/06\/13 \u661f\u671f\u4e8c","price":"51.74","rise":"2.90%","time":"06\/13","volumn":"446.00"},{"date":"2023\/06\/14 \u661f\u671f\u4e09","price":"51.46","rise":"2.35%","time":"06\/14","volumn":"498.00"},{"date":"2023\/06\/15 \u661f\u671f\u56db","price":"52.08","rise":"3.58%","time":"06\/15","volumn":"961.00"},{"date":"2023\/06\/16 \u661f\u671f\u4e94","price":"52.04","rise":"3.50%","time":"06\/16","volumn":"458.00"},{"date":"2023\/06\/20 \u661f\u671f\u4e8c","price":"51.68","rise":"2.80%","time":"06\/20","volumn":"684.00"},{"date":"2023\/06\/21 \u661f\u671f\u4e09","price":"51.65","rise":"2.74%","time":"06\/21","volumn":"1950.00"},{"date":"2023\/06\/22 \u661f\u671f\u56db","price":"51.41","rise":"2.26%","time":"06\/22","volumn":"947.00"},{"date":"2023\/06\/23 \u661f\u671f\u4e94","price":"51.08","rise":"1.60%","time":"06\/23","volumn":"556.00"},{"date":"2023\/06\/26 \u661f\u671f\u4e00","price":"51.26","rise":"1.96%","time":"06\/26","volumn":"412.00"},{"date":"2023\/06\/27 \u661f\u671f\u4e8c","price":"51.72","rise":"2.88%","time":"06\/27","volumn":"511.00"},{"date":"2023\/06\/28 \u661f\u671f\u4e09","price":"51.61","rise":"2.66%","time":"06\/28","volumn":"636.00"},{"date":"2023\/06\/29 \u661f\u671f\u56db","price":"52.02","rise":"3.47%","time":"06\/29","volumn":"557.00"},{"date":"2023\/06\/30 \u661f\u671f\u4e94","price":"52.47","rise":"4.37%","time":"06\/30","volumn":"1038.00"},{"date":"2023\/07\/03 \u661f\u671f\u4e00","price":"52.79","rise":"5.01%","time":"07\/03","volumn":"299.00"},{"date":"2023\/07\/05 \u661f\u671f\u4e09","price":"52.50","rise":"4.43%","time":"07\/05","volumn":"1219.00"},{"date":"2023\/07\/06 \u661f\u671f\u56db","price":"51.99","rise":"3.41%","time":"07\/06","volumn":"2349.00"},{"date":"2023\/07\/07 \u661f\u671f\u4e94","price":"51.98","rise":"3.39%","time":"07\/07","volumn":"3663.00"},{"date":"2023\/07\/10 \u661f\u671f\u4e00","price":"52.29","rise":"4.01%","time":"07\/10","volumn":"2053.00"},{"date":"2023\/07\/11 \u661f\u671f\u4e8c","price":"52.79","rise":"5.01%","time":"07\/11","volumn":"404.00"},{"date":"2023\/07\/12 \u661f\u671f\u4e09","price":"53.02","rise":"5.46%","time":"07\/12","volumn":"548.00"},{"date":"2023\/07\/13 \u661f\u671f\u56db","price":"53.18","rise":"5.78%","time":"07\/13","volumn":"530.00"},{"date":"2023\/07\/14 \u661f\u671f\u4e94","price":"52.84","rise":"5.11%","time":"07\/14","volumn":"1370.00"},{"date":"2023\/07\/17 \u661f\u671f\u4e00","price":"52.98","rise":"5.38%","time":"07\/17","volumn":"1040.00"},{"date":"2023\/07\/18 \u661f\u671f\u4e8c","price":"53.47","rise":"6.36%","time":"07\/18","volumn":"458.00"},{"date":"2023\/07\/19 \u661f\u671f\u4e09","price":"53.76","rise":"6.94%","time":"07\/19","volumn":"834.00"},{"date":"2023\/07\/20 \u661f\u671f\u56db","price":"54.10","rise":"7.61%","time":"07\/20","volumn":"539.00"},{"date":"2023\/07\/21 \u661f\u671f\u4e94","price":"54.18","rise":"7.77%","time":"07\/21","volumn":"585.00"},{"date":"2023\/07\/24 \u661f\u671f\u4e00","price":"54.41","rise":"8.23%","time":"07\/24","volumn":"741.00"},{"date":"2023\/07\/25 \u661f\u671f\u4e8c","price":"54.24","rise":"7.89%","time":"07\/25","volumn":"2057.00"},{"date":"2023\/07\/26 \u661f\u671f\u4e09","price":"54.30","rise":"8.01%","time":"07\/26","volumn":"913.00"},{"date":"2023\/07\/27 \u661f\u671f\u56db","price":"53.92","rise":"7.25%","time":"07\/27","volumn":"395.00"},{"date":"2023\/07\/28 \u661f\u671f\u4e94","price":"54.17","rise":"7.75%","time":"07\/28","volumn":"414.00"},{"date":"2023\/07\/31 \u661f\u671f\u4e00","price":"54.38","rise":"8.17%","time":"07\/31","volumn":"648.00"},{"date":"2023\/08\/01 \u661f\u671f\u4e8c","price":"54.20","rise":"7.81%","time":"08\/01","volumn":"503.00"},{"date":"2023\/08\/02 \u661f\u671f\u4e09","price":"53.71","rise":"6.84%","time":"08\/02","volumn":"927.00"},{"date":"2023\/08\/03 \u661f\u671f\u56db","price":"53.52","rise":"6.46%","time":"08\/03","volumn":"605.00"},{"date":"2023\/08\/04 \u661f\u671f\u4e94","price":"53.21","rise":"5.84%","time":"08\/04","volumn":"355.00"},{"date":"2023\/08\/07 \u661f\u671f\u4e00","price":"53.66","rise":"6.74%","time":"08\/07","volumn":"502.00"},{"date":"2023\/08\/08 \u661f\u671f\u4e8c","price":"53.39","rise":"6.20%","time":"08\/08","volumn":"503.00"},{"date":"2023\/08\/09 \u661f\u671f\u4e09","price":"53.23","rise":"5.88%","time":"08\/09","volumn":"593.00"},{"date":"2023\/08\/10 \u661f\u671f\u56db","price":"53.21","rise":"5.84%","time":"08\/10","volumn":"743.00"},{"date":"2023\/08\/11 \u661f\u671f\u4e94","price":"53.31","rise":"6.04%","time":"08\/11","volumn":"377.00"},{"date":"2023\/08\/14 \u661f\u671f\u4e00","price":"53.27","rise":"5.96%","time":"08\/14","volumn":"444.00"},{"date":"2023\/08\/15 \u661f\u671f\u4e8c","price":"52.56","rise":"4.55%","time":"08\/15","volumn":"545.00"},{"date":"2023\/08\/16 \u661f\u671f\u4e09","price":"52.39","rise":"4.21%","time":"08\/16","volumn":"969.00"},{"date":"2023\/08\/17 \u661f\u671f\u56db","price":"52.01","rise":"3.45%","time":"08\/17","volumn":"1047.00"},{"date":"2023\/08\/18 \u661f\u671f\u4e94","price":"52.14","rise":"3.71%","time":"08\/18","volumn":"608.00"},{"date":"2023\/08\/21 \u661f\u671f\u4e00","price":"52.10","rise":"3.63%","time":"08\/21","volumn":"3315.00"},{"date":"2023\/08\/22 \u661f\u671f\u4e8c","price":"51.79","rise":"3.02%","time":"08\/22","volumn":"536.00"},{"date":"2023\/08\/23 \u661f\u671f\u4e09","price":"52.09","rise":"3.61%","time":"08\/23","volumn":"2298.00"},{"date":"2023\/08\/24 \u661f\u671f\u56db","price":"51.68","rise":"2.80%","time":"08\/24","volumn":"501.00"},{"date":"2023\/08\/25 \u661f\u671f\u4e94","price":"51.95","rise":"3.33%","time":"08\/25","volumn":"637.00"},{"date":"2023\/08\/28 \u661f\u671f\u4e00","price":"52.31","rise":"4.05%","time":"08\/28","volumn":"501.00"},{"date":"2023\/08\/29 \u661f\u671f\u4e8c","price":"52.82","rise":"5.07%","time":"08\/29","volumn":"722.00"},{"date":"2023\/08\/30 \u661f\u671f\u4e09","price":"52.90","rise":"5.22%","time":"08\/30","volumn":"910.00"},{"date":"2023\/08\/31 \u661f\u671f\u56db","price":"52.66","rise":"4.75%","time":"08\/31","volumn":"657.00"},{"date":"2023\/09\/01 \u661f\u671f\u4e94","price":"52.93","rise":"5.28%","time":"09\/01","volumn":"588.00"},{"date":"2023\/09\/05 \u661f\u671f\u4e8c","price":"52.37","rise":"4.17%","time":"09\/05","volumn":"544.00"},{"date":"2023\/09\/06 \u661f\u671f\u4e09","price":"52.21","rise":"3.85%","time":"09\/06","volumn":"673.00"},{"date":"2023\/09\/07 \u661f\u671f\u56db","price":"52.11","rise":"3.65%","time":"09\/07","volumn":"863.00"},{"date":"2023\/09\/08 \u661f\u671f\u4e94","price":"52.28","rise":"3.99%","time":"09\/08","volumn":"650.00"},{"date":"2023\/09\/11 \u661f\u671f\u4e00","price":"52.34","rise":"4.11%","time":"09\/11","volumn":"1141.00"},{"date":"2023\/09\/12 \u661f\u671f\u4e8c","price":"52.43","rise":"4.29%","time":"09\/12","volumn":"997.00"},{"date":"2023\/09\/13 \u661f\u671f\u4e09","price":"52.34","rise":"4.11%","time":"09\/13","volumn":"689.00"},{"date":"2023\/09\/14 \u661f\u671f\u56db","price":"52.92","rise":"5.26%","time":"09\/14","volumn":"627.00"},{"date":"2023\/09\/15 \u661f\u671f\u4e94","price":"52.52","rise":"4.47%","time":"09\/15","volumn":"809.00"},{"date":"2023\/09\/18 \u661f\u671f\u4e00","price":"52.54","rise":"4.51%","time":"09\/18","volumn":"4714.00"},{"date":"2023\/09\/19 \u661f\u671f\u4e8c","price":"52.40","rise":"4.22%","time":"09\/19","volumn":"1785.00"},{"date":"2023\/09\/20 \u661f\u671f\u4e09","price":"52.21","rise":"3.84%","time":"09\/20","volumn":"561.00"},{"date":"2023\/09\/21 \u661f\u671f\u56db","price":"51.53","rise":"2.49%","time":"09\/21","volumn":"907.00"},{"date":"2023\/09\/22 \u661f\u671f\u4e94","price":"51.34","rise":"2.11%","time":"09\/22","volumn":"859.00"},{"date":"2023\/09\/25 \u661f\u671f\u4e00","price":"51.54","rise":"2.51%","time":"09\/25","volumn":"1035.00"},{"date":"2023\/09\/26 \u661f\u671f\u4e8c","price":"50.88","rise":"1.20%","time":"09\/26","volumn":"832.00"},{"date":"2023\/09\/27 \u661f\u671f\u4e09","price":"50.88","rise":"1.20%","time":"09\/27","volumn":"920.00"},{"date":"2023\/09\/28 \u661f\u671f\u56db","price":"51.07","rise":"1.58%","time":"09\/28","volumn":"372.00"},{"date":"2023\/09\/29 \u661f\u671f\u4e94","price":"50.80","rise":"1.04%","time":"09\/29","volumn":"596.00"},{"date":"2023\/10\/02 \u661f\u671f\u4e00","price":"50.22","rise":"-0.11%","time":"10\/02","volumn":"835.00"},{"date":"2023\/10\/03 \u661f\u671f\u4e8c","price":"49.66","rise":"-1.23%","time":"10\/03","volumn":"1085.00"},{"date":"2023\/10\/04 \u661f\u671f\u4e09","price":"49.73","rise":"-1.09%","time":"10\/04","volumn":"1587.00"},{"date":"2023\/10\/05 \u661f\u671f\u56db","price":"49.62","rise":"-1.31%","time":"10\/05","volumn":"2477.00"},{"date":"2023\/10\/06 \u661f\u671f\u4e94","price":"49.97","rise":"-0.61%","time":"10\/06","volumn":"683.00"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"50.35","rise":"0.14%","time":"10\/09","volumn":"486.00"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"50.74","rise":"0.92%","time":"10\/10","volumn":"464.00"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"50.74","rise":"0.92%","time":"10\/11","volumn":"952.00"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"50.33","rise":"0.10%","time":"10\/12","volumn":"353.00"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"50.43","rise":"0.30%","time":"10\/13","volumn":"634.00"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"50.91","rise":"1.26%","time":"10\/16","volumn":"1002.00"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"51.19","rise":"1.81%","time":"10\/17","volumn":"460.00"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"50.63","rise":"0.70%","time":"10\/18","volumn":"709.00"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"50.12","rise":"-0.31%","time":"10\/19","volumn":"2790.00"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"49.57","rise":"-1.41%","time":"10\/20","volumn":"1022.00"},{"date":"2023\/10\/23 \u661f\u671f\u4e00","price":"49.14","rise":"-2.26%","time":"10\/23","volumn":"670.00"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"49.40","rise":"-1.75%","time":"10\/24","volumn":"577.00"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"49.12","rise":"-2.30%","time":"10\/25","volumn":"2007.00"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"48.94","rise":"-2.66%","time":"10\/26","volumn":"830.00"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"48.17","rise":"-4.19%","time":"10\/27","volumn":"1052.00"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"48.67","rise":"-3.20%","time":"10\/30","volumn":"1881.00"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"49.06","rise":"-2.42%","time":"10\/31","volumn":"1247.00"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"49.30","rise":"-1.94%","time":"11\/01","volumn":"883.00"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"50.37","rise":"0.18%","time":"11\/02","volumn":"692.00"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"50.85","rise":"1.14%","time":"11\/03","volumn":"1156.00"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"50.71","rise":"0.86%","time":"11\/06","volumn":"2183.00"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"50.44","rise":"0.32%","time":"11\/07","volumn":"500.00"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"50.30","rise":"0.04%","time":"11\/08","volumn":"1021.00"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"49.91","rise":"-0.73%","time":"11\/09","volumn":"1247.00"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"50.38","rise":"0.20%","time":"11\/10","volumn":"768.00"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"50.40","rise":"0.24%","time":"11\/13","volumn":"623.00"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"51.38","rise":"2.19%","time":"11\/14","volumn":"892.00"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"51.62","rise":"2.67%","time":"11\/15","volumn":"917.00"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"51.46","rise":"2.35%","time":"11\/16","volumn":"989.00"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"51.71","rise":"2.85%","time":"11\/17","volumn":"2440.00"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"51.87","rise":"3.17%","time":"11\/20","volumn":"1265.00"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"51.77","rise":"2.97%","time":"11\/21","volumn":"800.00"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"51.97","rise":"3.37%","time":"11\/22","volumn":"1103.00"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"52.11","rise":"3.65%","time":"11\/24","volumn":"284.00"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"51.99","rise":"3.41%","time":"11\/27","volumn":"1255.00"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"51.97","rise":"3.37%","time":"11\/28","volumn":"614.00"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"52.05","rise":"3.53%","time":"11\/29","volumn":"1040.00"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"52.51","rise":"4.44%","time":"11\/30","volumn":"1341.00"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"53.11","rise":"5.63%","time":"12\/01","volumn":"1120.00"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"53.12","rise":"5.65%","time":"12\/04","volumn":"919.00"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"52.73","rise":"4.88%","time":"12\/05","volumn":"739.00"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"52.68","rise":"4.78%","time":"12\/06","volumn":"1183.00"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"52.94","rise":"5.30%","time":"12\/07","volumn":"825.00"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"53.16","rise":"5.73%","time":"12\/08","volumn":"963.00"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"53.52","rise":"6.45%","time":"12\/11","volumn":"836.00"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"53.54","rise":"6.49%","time":"12\/12","volumn":"890.00"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"54.47","rise":"8.34%","time":"12\/13","volumn":"741.00"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"55.32","rise":"10.03%","time":"12\/14","volumn":"1535.00"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"55.01","rise":"9.41%","time":"12\/15","volumn":"846.00"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"55.02","rise":"9.43%","time":"12\/18","volumn":"886.00"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"55.42","rise":"10.23%","time":"12\/19","volumn":"445.00"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"54.53","rise":"8.46%","time":"12\/20","volumn":"1519.00"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"55.04","rise":"9.47%","time":"12\/21","volumn":"1641.00"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"55.25","rise":"9.89%","time":"12\/22","volumn":"642.00"},{"date":"2023\/12\/26 \u661f\u671f\u4e8c","price":"55.55","rise":"10.49%","time":"12\/26","volumn":"483.00"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"55.61","rise":"10.61%","time":"12\/27","volumn":"764.00"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"55.65","rise":"10.69%","time":"12\/28","volumn":"706.00"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"55.46","rise":"10.31%","time":"12\/29","volumn":"535.00"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"55.64","rise":"10.67%","time":"01\/02","volumn":"876.00"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"55.07","rise":"9.53%","time":"01\/03","volumn":"894.00"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"55.05","rise":"9.49%","time":"01\/04","volumn":"944.00"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"55.27","rise":"9.93%","time":"01\/05","volumn":"1230.00"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"55.59","rise":"10.57%","time":"01\/08","volumn":"540.00"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"55.26","rise":"9.91%","time":"01\/09","volumn":"2425.00"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"55.33","rise":"10.05%","time":"01\/10","volumn":"834.00"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"55.08","rise":"9.55%","time":"01\/11","volumn":"829.00"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"54.97","rise":"9.34%","time":"01\/12","volumn":"639.00"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"54.59","rise":"8.58%","time":"01\/16","volumn":"475.00"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"54.23","rise":"7.86%","time":"01\/17","volumn":"714.00"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"54.42","rise":"8.24%","time":"01\/18","volumn":"536.00"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"54.98","rise":"9.36%","time":"01\/19","volumn":"1114.00"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"55.19","rise":"9.77%","time":"01\/22","volumn":"1000.00"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"55.40","rise":"10.19%","time":"01\/23","volumn":"1467.00"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"55.22","rise":"9.83%","time":"01\/24","volumn":"581.00"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"55.62","rise":"10.63%","time":"01\/25","volumn":"1209.00"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"55.70","rise":"10.79%","time":"01\/26","volumn":"1034.00"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"55.93","rise":"11.25%","time":"01\/29","volumn":"871.00"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"56.09","rise":"11.56%","time":"01\/30","volumn":"2393.00"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"55.41","rise":"10.21%","time":"01\/31","volumn":"810.00"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"55.84","rise":"11.07%","time":"02\/01","volumn":"1424.00"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"55.98","rise":"11.34%","time":"02\/02","volumn":"977.00"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"55.43","rise":"10.25%","time":"02\/05","volumn":"1712.00"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"55.58","rise":"10.55%","time":"02\/06","volumn":"863.00"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"55.78","rise":"10.95%","time":"02\/07","volumn":"1748.00"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"55.91","rise":"11.21%","time":"02\/08","volumn":"2356.00"},{"date":"2024\/02\/09 \u661f\u671f\u4e94","price":"55.91","rise":"11.21%","time":"02\/09","volumn":"1740.00"},{"date":"2024\/02\/12 \u661f\u671f\u4e00","price":"56.24","rise":"11.86%","time":"02\/12","volumn":"1123.00"},{"date":"2024\/02\/13 \u661f\u671f\u4e8c","price":"55.37","rise":"10.13%","time":"02\/13","volumn":"1193.00"},{"date":"2024\/02\/14 \u661f\u671f\u4e09","price":"55.66","rise":"10.71%","time":"02\/14","volumn":"1222.00"},{"date":"2024\/02\/15 \u661f\u671f\u56db","price":"56.47","rise":"12.32%","time":"02\/15","volumn":"1224.00"},{"date":"2024\/02\/16 \u661f\u671f\u4e94","price":"56.33","rise":"12.04%","time":"02\/16","volumn":"923.00"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"56.24","rise":"11.86%","time":"02\/20","volumn":"2487.00"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"56.35","rise":"12.08%","time":"02\/21","volumn":"1254.00"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"56.95","rise":"13.27%","time":"02\/22","volumn":"877.00"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"57.01","rise":"13.39%","time":"02\/23","volumn":"1309.00"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"56.74","rise":"12.86%","time":"02\/26","volumn":"945.00"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"56.99","rise":"13.35%","time":"02\/27","volumn":"814.00"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"56.90","rise":"13.17%","time":"02\/28","volumn":"791.00"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"57.01","rise":"13.39%","time":"02\/29","volumn":"4875.00"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"57.32","rise":"14.01%","time":"03\/01","volumn":"7098.00"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"57.46","rise":"14.29%","time":"03\/04","volumn":"1827.00"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"57.43","rise":"14.23%","time":"03\/05","volumn":"861.00"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"57.75","rise":"14.87%","time":"03\/06","volumn":"1477.00"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"58.19","rise":"15.74%","time":"03\/07","volumn":"1123.00"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"58.12","rise":"15.60%","time":"03\/08","volumn":"783.00"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"58.24","rise":"15.84%","time":"03\/11","volumn":"800.00"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"58.36","rise":"16.08%","time":"03\/12","volumn":"955.00"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"58.42","rise":"16.20%","time":"03\/13","volumn":"624.00"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"58.07","rise":"15.50%","time":"03\/14","volumn":"765.00"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"57.96","rise":"15.28%","time":"03\/15","volumn":"937.00"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"58.12","rise":"15.60%","time":"03\/18","volumn":"1056.00"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"58.34","rise":"16.04%","time":"03\/19","volumn":"752.00"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"58.82","rise":"16.99%","time":"03\/20","volumn":"678.00"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"59.24","rise":"17.83%","time":"03\/21","volumn":"1273.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"58.97","rise":"17.29%","time":"03\/22","volumn":"1300.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"58.92","rise":"17.19%","time":"03\/25","volumn":"1025.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"58.83","rise":"17.01%","time":"03\/26","volumn":"770.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"59.72","rise":"18.78%","time":"03\/27","volumn":"1126.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"59.89","rise":"19.12%","time":"03\/28","volumn":"4547.00"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"59.67","rise":"18.69%","time":"04\/01","volumn":"565.00"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"59.23","rise":"17.81%","time":"04\/02","volumn":"1101.00"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"59.29","rise":"17.93%","time":"04\/03","volumn":"934.00"},{"date":"2024\/04\/04 \u661f\u671f\u56db","price":"58.64","rise":"16.64%","time":"04\/04","volumn":"760.00"},{"date":"2024\/04\/05 \u661f\u671f\u4e94","price":"59.02","rise":"17.39%","time":"04\/05","volumn":"659.00"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"59.16","rise":"17.67%","time":"04\/08","volumn":"763.00"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"59.30","rise":"17.95%","time":"04\/09","volumn":"911.00"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"58.49","rise":"16.34%","time":"04\/10","volumn":"752.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"58.37","rise":"16.10%","time":"04\/11","volumn":"1006.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"57.48","rise":"14.33%","time":"04\/12","volumn":"1115.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"57.20","rise":"13.77%","time":"04\/15","volumn":"795.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"56.91","rise":"13.20%","time":"04\/16","volumn":"1247.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"56.88","rise":"13.14%","time":"04\/17","volumn":"1568.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"56.91","rise":"13.20%","time":"04\/18","volumn":"1222.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"57.32","rise":"14.01%","time":"04\/19","volumn":"687.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"57.84","rise":"15.05%","time":"04\/22","volumn":"1184.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"58.42","rise":"16.20%","time":"04\/23","volumn":"1111.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"58.41","rise":"16.18%","time":"04\/24","volumn":"2374.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"58.25","rise":"15.86%","time":"04\/25","volumn":"1243.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"58.31","rise":"15.98%","time":"04\/26","volumn":"1658.00"}],"points":"240"}}