{"amount":"6079.12\u4e07","changeAmount":"-0.02","close":"48.27","currentPrice":"48.25","currenttime":"2024-05-08 00:46:04","e":{"@attributes":{"datetime":"2024-05-08 00:46:04","e1":"48.25","e2":"-0.02","e3":"(-0.04%)"}},"fiveDaysTtendency":{"cx":{"o":["05\/02","05\/03","05\/04","05\/06","05\/07"]},"cy":{"o":["49.69","48.37","47.05","45.73","44.41"]},"cyrate":{"o":["9.56%","6.65%","3.74%","0.84%","-2.07%"]},"p":[{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"45.35","rise":"0","time":"02:35","volumn":"54.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"45.34","rise":"-0.01%","time":"02:40","volumn":"21.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"45.36","rise":"0.02%","time":"02:45","volumn":"56.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"45.31","rise":"-0.08%","time":"02:50","volumn":"440.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"44.82","rise":"-1.17%","time":"02:55","volumn":"420.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"44.79","rise":"-1.23%","time":"03:00","volumn":"67.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"45.00","rise":"-0.77%","time":"03:05","volumn":"62.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"45.06","rise":"-0.64%","time":"03:10","volumn":"65.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"44.88","rise":"-1.04%","time":"03:15","volumn":"184.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"44.94","rise":"-0.90%","time":"03:20","volumn":"68.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"44.57","rise":"-1.72%","time":"03:25","volumn":"640.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"44.64","rise":"-1.57%","time":"03:30","volumn":"186.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"44.41","rise":"-2.07%","time":"03:35","volumn":"211.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"44.60","rise":"-1.65%","time":"03:40","volumn":"99.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"44.66","rise":"-1.53%","time":"03:45","volumn":"178.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"44.58","rise":"-1.70%","time":"03:50","volumn":"150.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"44.44","rise":"-2.02%","time":"03:55","volumn":"392.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"44.44","rise":"-2.01%","time":"04:00","volumn":"1030.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"45.21","rise":"-0.31%","time":"21:35","volumn":"472.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"45.23","rise":"-0.26%","time":"21:40","volumn":"329.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"45.58","rise":"0.51%","time":"21:45","volumn":"248.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"46.02","rise":"1.49%","time":"21:50","volumn":"497.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"45.95","rise":"1.32%","time":"21:55","volumn":"412.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"46.35","rise":"2.21%","time":"22:00","volumn":"191.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"46.34","rise":"2.19%","time":"22:05","volumn":"249.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"47.02","rise":"3.68%","time":"22:10","volumn":"915.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"46.92","rise":"3.47%","time":"22:15","volumn":"293.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"46.80","rise":"3.20%","time":"22:20","volumn":"475.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"46.57","rise":"2.69%","time":"22:25","volumn":"224.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"46.79","rise":"3.18%","time":"22:30","volumn":"315.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"46.63","rise":"2.82%","time":"22:35","volumn":"109.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"46.58","rise":"2.71%","time":"22:40","volumn":"198.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"46.62","rise":"2.79%","time":"22:45","volumn":"122.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"47.31","rise":"4.33%","time":"22:50","volumn":"324.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"46.94","rise":"3.50%","time":"22:55","volumn":"161.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"46.85","rise":"3.32%","time":"23:00","volumn":"149.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"46.25","rise":"1.99%","time":"23:05","volumn":"324.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"45.87","rise":"1.15%","time":"23:10","volumn":"158.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"45.45","rise":"0.22%","time":"23:15","volumn":"253.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"45.63","rise":"0.62%","time":"23:20","volumn":"125.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"45.66","rise":"0.69%","time":"23:25","volumn":"150.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"45.99","rise":"1.41%","time":"23:30","volumn":"97.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"46.17","rise":"1.80%","time":"23:35","volumn":"180.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"46.17","rise":"1.81%","time":"23:40","volumn":"127.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"46.18","rise":"1.83%","time":"23:45","volumn":"116.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"46.44","rise":"2.40%","time":"23:50","volumn":"411.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"46.36","rise":"2.23%","time":"23:55","volumn":"117.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"46.38","rise":"2.27%","time":"00:00","volumn":"51.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"46.20","rise":"1.86%","time":"00:05","volumn":"135.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"46.10","rise":"1.65%","time":"00:10","volumn":"139.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"46.12","rise":"1.70%","time":"00:15","volumn":"147.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"46.02","rise":"1.48%","time":"00:20","volumn":"65.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"46.09","rise":"1.63%","time":"00:25","volumn":"21.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"46.10","rise":"1.65%","time":"00:30","volumn":"35.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"45.77","rise":"0.92%","time":"00:35","volumn":"161.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"45.96","rise":"1.35%","time":"00:40","volumn":"96.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"46.03","rise":"1.50%","time":"00:45","volumn":"113.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"46.05","rise":"1.55%","time":"00:50","volumn":"237.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"46.03","rise":"1.50%","time":"00:55","volumn":"36.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"46.15","rise":"1.76%","time":"01:00","volumn":"48.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"46.07","rise":"1.59%","time":"01:05","volumn":"44.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"46.16","rise":"1.80%","time":"01:10","volumn":"27.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"45.84","rise":"1.08%","time":"01:15","volumn":"74.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"45.94","rise":"1.30%","time":"01:20","volumn":"33.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"46.01","rise":"1.46%","time":"01:25","volumn":"87.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"45.95","rise":"1.32%","time":"01:30","volumn":"27.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"45.88","rise":"1.17%","time":"01:35","volumn":"7.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"46.08","rise":"1.60%","time":"01:40","volumn":"31.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"45.97","rise":"1.37%","time":"01:45","volumn":"28.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"46.12","rise":"1.70%","time":"01:50","volumn":"30.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"46.20","rise":"1.86%","time":"01:55","volumn":"137.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"46.13","rise":"1.72%","time":"02:00","volumn":"121.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"46.11","rise":"1.68%","time":"02:05","volumn":"177.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"46.05","rise":"1.54%","time":"02:10","volumn":"75.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"45.87","rise":"1.15%","time":"02:15","volumn":"135.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"45.88","rise":"1.16%","time":"02:20","volumn":"55.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"45.79","rise":"0.97%","time":"02:25","volumn":"15.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"46.30","rise":"2.09%","time":"02:30","volumn":"202.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"46.20","rise":"1.87%","time":"02:35","volumn":"109.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"46.63","rise":"2.82%","time":"02:40","volumn":"256.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"47.12","rise":"3.90%","time":"02:45","volumn":"275.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"46.89","rise":"3.40%","time":"02:50","volumn":"211.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"47.01","rise":"3.65%","time":"02:55","volumn":"83.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"47.06","rise":"3.77%","time":"03:00","volumn":"233.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"47.19","rise":"4.06%","time":"03:05","volumn":"739.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"47.50","rise":"4.74%","time":"03:10","volumn":"200.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"47.46","rise":"4.65%","time":"03:15","volumn":"225.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"47.09","rise":"3.84%","time":"03:20","volumn":"209.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"46.99","rise":"3.62%","time":"03:25","volumn":"245.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"46.74","rise":"3.06%","time":"03:30","volumn":"88.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"46.50","rise":"2.54%","time":"03:35","volumn":"188.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"46.15","rise":"1.75%","time":"03:40","volumn":"245.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"46.12","rise":"1.70%","time":"03:45","volumn":"155.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"46.02","rise":"1.47%","time":"03:50","volumn":"138.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"45.78","rise":"0.95%","time":"03:55","volumn":"505.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"45.88","rise":"1.17%","time":"04:00","volumn":"1519.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"46.45","rise":"2.43%","time":"21:35","volumn":"809.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"46.33","rise":"2.16%","time":"21:40","volumn":"775.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"46.91","rise":"3.45%","time":"21:45","volumn":"252.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"46.46","rise":"2.45%","time":"21:50","volumn":"386.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"46.44","rise":"2.40%","time":"21:55","volumn":"118.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"47.02","rise":"3.69%","time":"22:00","volumn":"258.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"46.45","rise":"2.41%","time":"22:05","volumn":"273.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"46.09","rise":"1.62%","time":"22:10","volumn":"173.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"46.20","rise":"1.88%","time":"22:15","volumn":"284.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"46.00","rise":"1.43%","time":"22:20","volumn":"153.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"46.34","rise":"2.18%","time":"22:25","volumn":"85.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"46.77","rise":"3.13%","time":"22:30","volumn":"171.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"46.96","rise":"3.55%","time":"22:35","volumn":"317.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"46.64","rise":"2.84%","time":"22:40","volumn":"182.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"46.56","rise":"2.67%","time":"22:45","volumn":"85.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"46.86","rise":"3.33%","time":"22:50","volumn":"108.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"46.75","rise":"3.09%","time":"22:55","volumn":"61.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"47.26","rise":"4.21%","time":"23:00","volumn":"361.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"47.62","rise":"5.02%","time":"23:05","volumn":"240.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"47.67","rise":"5.12%","time":"23:10","volumn":"377.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"47.63","rise":"5.03%","time":"23:15","volumn":"418.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"47.59","rise":"4.94%","time":"23:20","volumn":"367.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"47.41","rise":"4.55%","time":"23:25","volumn":"87.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"47.41","rise":"4.55%","time":"23:30","volumn":"124.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"47.60","rise":"4.96%","time":"23:35","volumn":"150.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"47.58","rise":"4.91%","time":"23:40","volumn":"84.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"48.00","rise":"5.84%","time":"23:45","volumn":"555.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"47.97","rise":"5.77%","time":"23:50","volumn":"461.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"48.15","rise":"6.16%","time":"23:55","volumn":"286.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"48.25","rise":"6.39%","time":"00:00","volumn":"468.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"48.41","rise":"6.76%","time":"00:05","volumn":"238.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"48.49","rise":"6.92%","time":"00:10","volumn":"305.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"48.47","rise":"6.88%","time":"00:15","volumn":"214.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"48.38","rise":"6.69%","time":"00:20","volumn":"361.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"48.55","rise":"7.06%","time":"00:25","volumn":"148.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"48.32","rise":"6.55%","time":"00:30","volumn":"324.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"48.07","rise":"6.00%","time":"00:35","volumn":"327.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"48.30","rise":"6.50%","time":"00:40","volumn":"177.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"48.55","rise":"7.06%","time":"00:45","volumn":"187.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"48.40","rise":"6.72%","time":"00:50","volumn":"166.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"48.38","rise":"6.68%","time":"00:55","volumn":"68.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"48.41","rise":"6.76%","time":"01:00","volumn":"102.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"48.59","rise":"7.14%","time":"01:05","volumn":"292.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"48.74","rise":"7.47%","time":"01:10","volumn":"849.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"48.92","rise":"7.87%","time":"01:15","volumn":"600.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"49.26","rise":"8.62%","time":"01:20","volumn":"738.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"49.47","rise":"9.08%","time":"01:25","volumn":"509.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"49.41","rise":"8.96%","time":"01:30","volumn":"757.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"49.49","rise":"9.13%","time":"01:35","volumn":"544.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"48.72","rise":"7.44%","time":"01:40","volumn":"639.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"48.32","rise":"6.55%","time":"01:45","volumn":"416.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"48.16","rise":"6.20%","time":"01:50","volumn":"242.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"48.54","rise":"7.03%","time":"01:55","volumn":"230.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"48.70","rise":"7.39%","time":"02:00","volumn":"225.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"48.83","rise":"7.67%","time":"02:05","volumn":"130.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"48.81","rise":"7.63%","time":"02:10","volumn":"137.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"48.80","rise":"7.61%","time":"02:15","volumn":"132.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"48.61","rise":"7.19%","time":"02:20","volumn":"138.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"48.73","rise":"7.45%","time":"02:25","volumn":"85.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"48.88","rise":"7.78%","time":"02:30","volumn":"219.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"48.67","rise":"7.31%","time":"02:35","volumn":"99.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"48.48","rise":"6.89%","time":"02:40","volumn":"160.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"48.73","rise":"7.46%","time":"02:45","volumn":"154.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"49.02","rise":"8.09%","time":"02:50","volumn":"409.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"48.42","rise":"6.77%","time":"02:55","volumn":"340.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"48.28","rise":"6.46%","time":"03:00","volumn":"348.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"48.45","rise":"6.82%","time":"03:05","volumn":"148.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"48.41","rise":"6.75%","time":"03:10","volumn":"111.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"48.34","rise":"6.58%","time":"03:15","volumn":"151.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"48.36","rise":"6.63%","time":"03:20","volumn":"97.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"48.48","rise":"6.89%","time":"03:25","volumn":"148.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"48.41","rise":"6.75%","time":"03:30","volumn":"107.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"48.23","rise":"6.35%","time":"03:35","volumn":"295.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"47.69","rise":"5.15%","time":"03:40","volumn":"486.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"47.85","rise":"5.51%","time":"03:45","volumn":"411.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"47.58","rise":"4.92%","time":"03:50","volumn":"326.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"47.68","rise":"5.14%","time":"03:55","volumn":"494.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"47.70","rise":"5.18%","time":"04:00","volumn":"1361.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"47.65","rise":"5.08%","time":"21:35","volumn":"758.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"47.14","rise":"3.95%","time":"21:40","volumn":"481.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"47.65","rise":"5.07%","time":"21:45","volumn":"200.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"47.61","rise":"4.98%","time":"21:50","volumn":"567.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"47.85","rise":"5.52%","time":"21:55","volumn":"251.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"47.34","rise":"4.39%","time":"22:00","volumn":"238.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"46.97","rise":"3.57%","time":"22:05","volumn":"393.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"46.84","rise":"3.30%","time":"22:10","volumn":"283.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"46.58","rise":"2.71%","time":"22:15","volumn":"534.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"46.47","rise":"2.47%","time":"22:20","volumn":"379.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"46.40","rise":"2.32%","time":"22:25","volumn":"184.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"46.88","rise":"3.38%","time":"22:30","volumn":"336.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"46.63","rise":"2.82%","time":"22:35","volumn":"160.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"47.12","rise":"3.91%","time":"22:40","volumn":"179.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"46.95","rise":"3.53%","time":"22:45","volumn":"111.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"46.98","rise":"3.61%","time":"22:50","volumn":"69.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"46.90","rise":"3.42%","time":"22:55","volumn":"84.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"46.81","rise":"3.22%","time":"23:00","volumn":"110.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"47.07","rise":"3.79%","time":"23:05","volumn":"86.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"46.79","rise":"3.18%","time":"23:10","volumn":"79.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"46.73","rise":"3.04%","time":"23:15","volumn":"42.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"46.73","rise":"3.05%","time":"23:20","volumn":"89.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"47.03","rise":"3.70%","time":"23:25","volumn":"1034.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"46.91","rise":"3.45%","time":"23:30","volumn":"94.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"46.79","rise":"3.18%","time":"23:35","volumn":"85.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"47.12","rise":"3.90%","time":"23:40","volumn":"108.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"47.09","rise":"3.85%","time":"23:45","volumn":"63.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"47.06","rise":"3.77%","time":"23:50","volumn":"66.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"47.25","rise":"4.19%","time":"23:55","volumn":"83.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"47.34","rise":"4.40%","time":"00:00","volumn":"107.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"47.24","rise":"4.18%","time":"00:05","volumn":"52.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"47.35","rise":"4.41%","time":"00:10","volumn":"65.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"47.02","rise":"3.69%","time":"00:15","volumn":"81.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"47.08","rise":"3.81%","time":"00:20","volumn":"42.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"47.35","rise":"4.41%","time":"00:25","volumn":"57.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"47.15","rise":"3.97%","time":"00:30","volumn":"75.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"47.34","rise":"4.39%","time":"00:35","volumn":"111.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"47.22","rise":"4.11%","time":"00:40","volumn":"28.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"47.15","rise":"3.97%","time":"00:45","volumn":"75.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"46.98","rise":"3.58%","time":"00:50","volumn":"102.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"47.11","rise":"3.88%","time":"00:55","volumn":"28.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"47.15","rise":"3.97%","time":"01:00","volumn":"81.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"47.26","rise":"4.20%","time":"01:05","volumn":"59.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"47.17","rise":"4.01%","time":"01:10","volumn":"58.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"46.93","rise":"3.48%","time":"01:15","volumn":"138.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"46.79","rise":"3.18%","time":"01:20","volumn":"105.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"47.02","rise":"3.68%","time":"01:25","volumn":"63.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"46.84","rise":"3.29%","time":"01:30","volumn":"40.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"46.78","rise":"3.15%","time":"01:35","volumn":"66.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"46.85","rise":"3.31%","time":"01:40","volumn":"32.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"46.82","rise":"3.24%","time":"01:45","volumn":"42.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"46.79","rise":"3.18%","time":"01:50","volumn":"25.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"46.86","rise":"3.33%","time":"01:55","volumn":"13.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"46.99","rise":"3.62%","time":"02:00","volumn":"57.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"46.90","rise":"3.41%","time":"02:05","volumn":"37.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"47.15","rise":"3.97%","time":"02:10","volumn":"60.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"47.08","rise":"3.80%","time":"02:15","volumn":"47.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"47.00","rise":"3.64%","time":"02:20","volumn":"85.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"46.97","rise":"3.57%","time":"02:25","volumn":"32.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"46.97","rise":"3.57%","time":"02:30","volumn":"105.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"46.99","rise":"3.62%","time":"02:35","volumn":"61.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"46.96","rise":"3.55%","time":"02:40","volumn":"35.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"46.81","rise":"3.22%","time":"02:45","volumn":"89.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"46.70","rise":"2.98%","time":"02:50","volumn":"133.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"46.62","rise":"2.80%","time":"02:55","volumn":"82.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"46.56","rise":"2.66%","time":"03:00","volumn":"101.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"46.53","rise":"2.61%","time":"03:05","volumn":"89.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"46.57","rise":"2.69%","time":"03:10","volumn":"78.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"46.72","rise":"3.02%","time":"03:15","volumn":"49.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"46.87","rise":"3.34%","time":"03:20","volumn":"131.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"46.80","rise":"3.20%","time":"03:25","volumn":"28.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"46.97","rise":"3.57%","time":"03:30","volumn":"126.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"46.87","rise":"3.35%","time":"03:35","volumn":"71.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"46.93","rise":"3.48%","time":"03:40","volumn":"120.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"46.95","rise":"3.54%","time":"03:45","volumn":"129.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"46.90","rise":"3.41%","time":"03:50","volumn":"76.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"46.67","rise":"2.91%","time":"03:55","volumn":"439.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"46.64","rise":"2.84%","time":"04:00","volumn":"893.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"47.41","rise":"4.54%","time":"21:35","volumn":"900.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"47.81","rise":"5.42%","time":"21:40","volumn":"602.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"47.65","rise":"5.07%","time":"21:45","volumn":"965.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"48.35","rise":"6.62%","time":"21:50","volumn":"323.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"48.15","rise":"6.16%","time":"21:55","volumn":"412.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"47.56","rise":"4.88%","time":"22:00","volumn":"630.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"47.44","rise":"4.60%","time":"22:05","volumn":"185.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"47.45","rise":"4.63%","time":"22:10","volumn":"212.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"47.65","rise":"5.07%","time":"22:15","volumn":"266.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"47.55","rise":"4.85%","time":"22:20","volumn":"163.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"47.63","rise":"5.03%","time":"22:25","volumn":"123.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"47.62","rise":"5.02%","time":"22:30","volumn":"187.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"47.77","rise":"5.33%","time":"22:35","volumn":"114.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"48.05","rise":"5.95%","time":"22:40","volumn":"313.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"48.15","rise":"6.17%","time":"22:45","volumn":"187.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"48.45","rise":"6.84%","time":"22:50","volumn":"221.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"48.40","rise":"6.72%","time":"22:55","volumn":"195.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"48.38","rise":"6.68%","time":"23:00","volumn":"350.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"48.32","rise":"6.54%","time":"23:05","volumn":"225.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"48.46","rise":"6.86%","time":"23:10","volumn":"143.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"48.35","rise":"6.62%","time":"23:15","volumn":"430.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"48.82","rise":"7.65%","time":"23:20","volumn":"375.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"49.06","rise":"8.19%","time":"23:25","volumn":"332.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"49.33","rise":"8.78%","time":"23:30","volumn":"424.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"49.39","rise":"8.91%","time":"23:35","volumn":"363.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"49.49","rise":"9.14%","time":"23:40","volumn":"836.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"49.69","rise":"9.56%","time":"23:45","volumn":"464.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"49.30","rise":"8.72%","time":"23:50","volumn":"454.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"49.33","rise":"8.78%","time":"23:55","volumn":"255.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"49.06","rise":"8.18%","time":"00:00","volumn":"195.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"48.69","rise":"7.37%","time":"00:05","volumn":"247.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"48.65","rise":"7.28%","time":"00:10","volumn":"179.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"48.72","rise":"7.43%","time":"00:15","volumn":"133.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"48.25","rise":"6.39%","time":"00:20","volumn":"255.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"48.26","rise":"6.41%","time":"00:25","volumn":"152.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"48.59","rise":"7.16%","time":"00:30","volumn":"152.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"48.48","rise":"6.90%","time":"00:35","volumn":"122.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"48.43","rise":"6.79%","time":"00:40","volumn":"135.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"48.50","rise":"6.95%","time":"00:45","volumn":"87.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"48.53","rise":"7.02%","time":"00:50","volumn":"267.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"48.42","rise":"6.76%","time":"00:55","volumn":"87.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"48.34","rise":"6.59%","time":"01:00","volumn":"135.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"48.25","rise":"6.39%","time":"01:05","volumn":"78.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"48.26","rise":"6.42%","time":"01:10","volumn":"70.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"48.03","rise":"5.91%","time":"01:15","volumn":"339.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"48.02","rise":"5.90%","time":"01:20","volumn":"70.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"48.11","rise":"6.09%","time":"01:25","volumn":"129.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"48.20","rise":"6.28%","time":"01:30","volumn":"74.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"48.10","rise":"6.06%","time":"01:35","volumn":"83.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"47.93","rise":"5.69%","time":"01:40","volumn":"87.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"47.95","rise":"5.72%","time":"01:45","volumn":"287.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"47.88","rise":"5.58%","time":"01:50","volumn":"163.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"48.08","rise":"6.01%","time":"01:55","volumn":"140.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"48.09","rise":"6.05%","time":"02:00","volumn":"99.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"48.07","rise":"6.00%","time":"02:05","volumn":"107.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"47.97","rise":"5.77%","time":"02:10","volumn":"71.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"47.98","rise":"5.81%","time":"02:15","volumn":"130.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"47.88","rise":"5.59%","time":"02:20","volumn":"56.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"48.15","rise":"6.18%","time":"02:25","volumn":"133.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"47.97","rise":"5.78%","time":"02:30","volumn":"109.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"47.91","rise":"5.65%","time":"02:35","volumn":"91.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"47.81","rise":"5.42%","time":"02:40","volumn":"137.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"47.74","rise":"5.27%","time":"02:45","volumn":"184.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"47.76","rise":"5.31%","time":"02:50","volumn":"132.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"47.67","rise":"5.12%","time":"02:55","volumn":"384.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"47.75","rise":"5.29%","time":"03:00","volumn":"128.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"47.53","rise":"4.81%","time":"03:05","volumn":"212.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"47.65","rise":"5.07%","time":"03:10","volumn":"87.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"47.21","rise":"4.10%","time":"03:15","volumn":"308.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"47.15","rise":"3.97%","time":"03:20","volumn":"210.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"46.88","rise":"3.37%","time":"03:25","volumn":"451.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"46.75","rise":"3.09%","time":"03:30","volumn":"472.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"47.15","rise":"3.98%","time":"03:35","volumn":"225.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"47.19","rise":"4.06%","time":"03:40","volumn":"211.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"47.53","rise":"4.81%","time":"03:45","volumn":"430.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"47.87","rise":"5.55%","time":"03:50","volumn":"305.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"48.22","rise":"6.33%","time":"03:55","volumn":"479.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"48.27","rise":"6.44%","time":"04:00","volumn":"1664.00"}],"points":"330"},"index":[{"name":"\u9053\u743c\u65af","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_DIA.html?from=360search","point":"388.75","ratio":"0.08%"},{"name":"\u6807\u666e500","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_SPY.html?from=360search","point":"517.91","ratio":"0.26%"},{"name":"\u7eb3\u65af\u8fbe\u514b","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/NASDAQ_QQQ.html?from=360search","point":"441.53","ratio":"0.29%"}],"marketCapitalization":"76.71\u4ebf","maxPrice":"48.97","minPrice":"47.40","monthlyTendency":{"cx":{"o":["2024\/04\/09","2024\/05\/06"]},"cy":{"o":["48.27","46.00","43.72","41.45","39.17"]},"cyrate":{"o":["7.27%","2.21%","-2.84%","-7.90%","-12.96%"]},"p":[{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"45.00","rise":"0","time":"04\/09","volumn":"2.28\u4e07"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"42.09","rise":"-6.47%","time":"04\/10","volumn":"4.35\u4e07"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"44.53","rise":"-1.04%","time":"04\/11","volumn":"4.26\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"42.27","rise":"-6.07%","time":"04\/12","volumn":"2.02\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"40.00","rise":"-11.11%","time":"04\/15","volumn":"3.45\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"41.14","rise":"-8.58%","time":"04\/16","volumn":"1.70\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"39.17","rise":"-12.96%","time":"04\/17","volumn":"2.15\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"41.72","rise":"-7.29%","time":"04\/18","volumn":"2.28\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"40.88","rise":"-9.16%","time":"04\/19","volumn":"2.54\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"42.04","rise":"-6.58%","time":"04\/22","volumn":"1.49\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"42.82","rise":"-4.84%","time":"04\/23","volumn":"1.96\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"43.15","rise":"-4.11%","time":"04\/24","volumn":"1.38\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"42.45","rise":"-5.67%","time":"04\/25","volumn":"1.49\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"45.43","rise":"0.96%","time":"04\/26","volumn":"2.76\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"46.28","rise":"2.84%","time":"04\/29","volumn":"2.68\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"44.44","rise":"-1.24%","time":"04\/30","volumn":"1.75\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"45.88","rise":"1.96%","time":"05\/01","volumn":"1.60\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"47.70","rise":"6.00%","time":"05\/02","volumn":"2.36\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"46.64","rise":"3.64%","time":"05\/03","volumn":"1.19\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"48.27","rise":"7.27%","time":"05\/06","volumn":"2.12\u4e07"}],"points":"20"},"open":"47.73","priceChangeRatio":"-0.04%","provider":"\u4e5d\u65b9\u667a\u6295","showurl":"9fzt.com","status":"1","stockName":"Reddit","timeChart":{"cx":{"o":["22:30","23:00","00:30","02:00","05:00"]},"cy":{"o":["48.95","48.60","48.24","47.89","47.54"]},"cyrate":{"o":["1.41%","0.68%","-0.05%","-0.78%","-1.51%"]},"p":[{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"47.90","rise":"-0.77%","time":"21:31","volumn":"461.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"48.72","rise":"0.93%","time":"21:32","volumn":"1064.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"48.42","rise":"0.31%","time":"21:33","volumn":"1320.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"48.22","rise":"-0.10%","time":"21:34","volumn":"1506.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"48.14","rise":"-0.27%","time":"21:35","volumn":"1672.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"48.32","rise":"0.10%","time":"21:36","volumn":"1796.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"48.09","rise":"-0.38%","time":"21:37","volumn":"1950.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"47.94","rise":"-0.69%","time":"21:38","volumn":"2045.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"47.95","rise":"-0.65%","time":"21:39","volumn":"2130.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"47.90","rise":"-0.78%","time":"21:40","volumn":"2225.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"47.98","rise":"-0.60%","time":"21:41","volumn":"2626.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"48.44","rise":"0.34%","time":"21:42","volumn":"2895.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"48.85","rise":"1.20%","time":"21:43","volumn":"3021.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"48.52","rise":"0.52%","time":"21:44","volumn":"3140.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"48.60","rise":"0.68%","time":"21:45","volumn":"3155.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"48.61","rise":"0.70%","time":"21:46","volumn":"3244.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"48.63","rise":"0.75%","time":"21:47","volumn":"3292.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"48.52","rise":"0.52%","time":"21:48","volumn":"3408.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"48.32","rise":"0.10%","time":"21:49","volumn":"3454.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"47.93","rise":"-0.70%","time":"21:50","volumn":"3607.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"47.78","rise":"-1.02%","time":"21:51","volumn":"3680.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"48.07","rise":"-0.40%","time":"21:52","volumn":"3733.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"48.21","rise":"-0.12%","time":"21:53","volumn":"3774.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"48.39","rise":"0.25%","time":"21:54","volumn":"3829.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"48.36","rise":"0.19%","time":"21:55","volumn":"3915.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"48.41","rise":"0.29%","time":"21:56","volumn":"3938.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"48.61","rise":"0.70%","time":"21:57","volumn":"4261.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"48.30","rise":"0.06%","time":"21:58","volumn":"4440.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"48.10","rise":"-0.35%","time":"21:59","volumn":"4515.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"48.12","rise":"-0.32%","time":"22:00","volumn":"4526.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"48.05","rise":"-0.46%","time":"22:01","volumn":"4551.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"47.78","rise":"-1.02%","time":"22:02","volumn":"4637.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"47.72","rise":"-1.14%","time":"22:03","volumn":"4696.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"47.67","rise":"-1.24%","time":"22:04","volumn":"4947.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"47.65","rise":"-1.28%","time":"22:05","volumn":"5009.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"47.65","rise":"-1.28%","time":"22:06","volumn":"5023.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"47.58","rise":"-1.44%","time":"22:07","volumn":"5189.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"47.65","rise":"-1.28%","time":"22:08","volumn":"5260.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"47.69","rise":"-1.20%","time":"22:09","volumn":"5304.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"47.87","rise":"-0.83%","time":"22:10","volumn":"5359.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"47.83","rise":"-0.92%","time":"22:11","volumn":"5379.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"47.82","rise":"-0.93%","time":"22:12","volumn":"5426.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"47.82","rise":"-0.93%","time":"22:13","volumn":"5426.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"47.69","rise":"-1.21%","time":"22:14","volumn":"5478.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"47.62","rise":"-1.35%","time":"22:15","volumn":"5497.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"47.76","rise":"-1.07%","time":"22:16","volumn":"5531.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"48.03","rise":"-0.50%","time":"22:17","volumn":"5611.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"48.14","rise":"-0.27%","time":"22:18","volumn":"5664.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"48.14","rise":"-0.27%","time":"22:19","volumn":"5673.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"48.22","rise":"-0.10%","time":"22:20","volumn":"5707.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"47.76","rise":"-1.06%","time":"22:21","volumn":"5764.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"47.73","rise":"-1.12%","time":"22:22","volumn":"5781.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"47.81","rise":"-0.95%","time":"22:23","volumn":"5792.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"47.74","rise":"-1.10%","time":"22:24","volumn":"5827.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"47.84","rise":"-0.90%","time":"22:25","volumn":"5874.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"47.98","rise":"-0.60%","time":"22:26","volumn":"5923.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"47.98","rise":"-0.60%","time":"22:27","volumn":"5927.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"47.76","rise":"-1.06%","time":"22:28","volumn":"5973.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"47.70","rise":"-1.18%","time":"22:29","volumn":"6012.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"47.74","rise":"-1.10%","time":"22:30","volumn":"6062.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"47.70","rise":"-1.17%","time":"22:31","volumn":"6099.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"47.58","rise":"-1.44%","time":"22:32","volumn":"6214.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"47.54","rise":"-1.51%","time":"22:33","volumn":"6261.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"47.57","rise":"-1.46%","time":"22:34","volumn":"6383.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"47.60","rise":"-1.39%","time":"22:35","volumn":"6403.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"47.74","rise":"-1.09%","time":"22:36","volumn":"6418.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"47.76","rise":"-1.07%","time":"22:37","volumn":"6433.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"47.87","rise":"-0.84%","time":"22:38","volumn":"6593.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"47.91","rise":"-0.74%","time":"22:39","volumn":"6614.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"47.86","rise":"-0.86%","time":"22:40","volumn":"6623.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"47.73","rise":"-1.12%","time":"22:41","volumn":"6685.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"47.75","rise":"-1.08%","time":"22:42","volumn":"6741.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"47.85","rise":"-0.87%","time":"22:43","volumn":"6808.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"47.76","rise":"-1.07%","time":"22:44","volumn":"6863.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"47.75","rise":"-1.08%","time":"22:45","volumn":"6875.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"47.84","rise":"-0.88%","time":"22:46","volumn":"6920.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"47.78","rise":"-1.02%","time":"22:47","volumn":"6951.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"47.88","rise":"-0.82%","time":"22:48","volumn":"6958.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"47.88","rise":"-0.82%","time":"22:49","volumn":"6973.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"47.89","rise":"-0.79%","time":"22:50","volumn":"6990.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"47.91","rise":"-0.74%","time":"22:51","volumn":"7042.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"47.91","rise":"-0.75%","time":"22:52","volumn":"7058.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"47.75","rise":"-1.08%","time":"22:53","volumn":"7225.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"48.00","rise":"-0.56%","time":"22:54","volumn":"7301.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"48.02","rise":"-0.53%","time":"22:55","volumn":"7321.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"48.12","rise":"-0.30%","time":"22:56","volumn":"7353.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"48.27","rise":"-0.01%","time":"22:57","volumn":"7397.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"48.29","rise":"0.04%","time":"22:58","volumn":"7421.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"48.35","rise":"0.16%","time":"22:59","volumn":"7431.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"48.23","rise":"-0.09%","time":"23:00","volumn":"7498.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"48.33","rise":"0.11%","time":"23:01","volumn":"7548.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"48.35","rise":"0.17%","time":"23:02","volumn":"7614.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"48.32","rise":"0.11%","time":"23:03","volumn":"7674.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"48.31","rise":"0.08%","time":"23:04","volumn":"7682.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"48.34","rise":"0.14%","time":"23:05","volumn":"7751.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"48.30","rise":"0.06%","time":"23:06","volumn":"7762.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"48.70","rise":"0.89%","time":"23:07","volumn":"7907.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"48.70","rise":"0.89%","time":"23:08","volumn":"7984.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"48.61","rise":"0.70%","time":"23:09","volumn":"8015.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"48.64","rise":"0.77%","time":"23:10","volumn":"8056.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"48.71","rise":"0.91%","time":"23:11","volumn":"8110.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"48.65","rise":"0.79%","time":"23:12","volumn":"8150.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"48.66","rise":"0.81%","time":"23:13","volumn":"8194.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"48.74","rise":"0.98%","time":"23:14","volumn":"8230.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"48.74","rise":"0.98%","time":"23:15","volumn":"8295.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"48.53","rise":"0.55%","time":"23:16","volumn":"8353.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"48.48","rise":"0.44%","time":"23:17","volumn":"8417.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"48.62","rise":"0.73%","time":"23:18","volumn":"8450.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"48.68","rise":"0.85%","time":"23:19","volumn":"8491.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"48.67","rise":"0.83%","time":"23:20","volumn":"8524.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"48.73","rise":"0.96%","time":"23:21","volumn":"8583.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"48.77","rise":"1.04%","time":"23:22","volumn":"8608.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"48.80","rise":"1.09%","time":"23:23","volumn":"8668.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"48.70","rise":"0.88%","time":"23:24","volumn":"8719.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"48.77","rise":"1.04%","time":"23:25","volumn":"8804.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"48.77","rise":"1.03%","time":"23:26","volumn":"8814.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"48.80","rise":"1.09%","time":"23:27","volumn":"8831.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"48.78","rise":"1.06%","time":"23:28","volumn":"8850.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"48.85","rise":"1.20%","time":"23:29","volumn":"8884.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"48.83","rise":"1.15%","time":"23:30","volumn":"8904.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"48.89","rise":"1.28%","time":"23:31","volumn":"8934.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"48.91","rise":"1.33%","time":"23:32","volumn":"9018.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"48.80","rise":"1.10%","time":"23:33","volumn":"9144.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"48.66","rise":"0.81%","time":"23:34","volumn":"9168.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"48.74","rise":"0.96%","time":"23:35","volumn":"9209.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"48.85","rise":"1.20%","time":"23:36","volumn":"9243.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"48.78","rise":"1.06%","time":"23:37","volumn":"9252.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"48.80","rise":"1.09%","time":"23:38","volumn":"9301.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"48.88","rise":"1.26%","time":"23:39","volumn":"9345.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"48.80","rise":"1.10%","time":"23:40","volumn":"9414.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"48.65","rise":"0.79%","time":"23:41","volumn":"9509.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"48.68","rise":"0.85%","time":"23:42","volumn":"9533.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"48.66","rise":"0.82%","time":"23:43","volumn":"9585.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"48.72","rise":"0.92%","time":"23:44","volumn":"9667.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"48.72","rise":"0.93%","time":"23:45","volumn":"9727.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"48.70","rise":"0.89%","time":"23:46","volumn":"9783.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"48.58","rise":"0.63%","time":"23:47","volumn":"1.01\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"48.69","rise":"0.86%","time":"23:48","volumn":"1.01\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"48.78","rise":"1.05%","time":"23:49","volumn":"1.01\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"48.85","rise":"1.20%","time":"23:50","volumn":"1.01\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"48.79","rise":"1.08%","time":"23:51","volumn":"1.02\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"48.70","rise":"0.89%","time":"23:52","volumn":"1.02\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"48.76","rise":"1.01%","time":"23:53","volumn":"1.02\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"48.76","rise":"1.01%","time":"23:54","volumn":"1.02\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"48.78","rise":"1.06%","time":"23:55","volumn":"1.02\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"48.69","rise":"0.87%","time":"23:56","volumn":"1.03\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"48.72","rise":"0.93%","time":"23:57","volumn":"1.03\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"48.72","rise":"0.93%","time":"23:58","volumn":"1.03\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"48.73","rise":"0.95%","time":"23:59","volumn":"1.04\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"48.76","rise":"1.02%","time":"00:00","volumn":"1.04\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"48.85","rise":"1.20%","time":"00:01","volumn":"1.05\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"48.81","rise":"1.12%","time":"00:02","volumn":"1.06\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"48.87","rise":"1.24%","time":"00:03","volumn":"1.06\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"48.95","rise":"1.41%","time":"00:04","volumn":"1.06\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"48.87","rise":"1.24%","time":"00:05","volumn":"1.06\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"48.88","rise":"1.27%","time":"00:06","volumn":"1.07\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"48.92","rise":"1.35%","time":"00:07","volumn":"1.07\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"48.86","rise":"1.23%","time":"00:08","volumn":"1.07\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"48.86","rise":"1.22%","time":"00:09","volumn":"1.08\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"48.87","rise":"1.23%","time":"00:10","volumn":"1.08\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"48.85","rise":"1.20%","time":"00:11","volumn":"1.08\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"48.78","rise":"1.06%","time":"00:12","volumn":"1.08\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"48.78","rise":"1.06%","time":"00:13","volumn":"1.09\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"48.76","rise":"1.02%","time":"00:14","volumn":"1.09\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"48.71","rise":"0.91%","time":"00:15","volumn":"1.09\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"48.72","rise":"0.93%","time":"00:16","volumn":"1.10\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"48.63","rise":"0.75%","time":"00:17","volumn":"1.10\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"48.60","rise":"0.68%","time":"00:18","volumn":"1.10\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"48.77","rise":"1.04%","time":"00:19","volumn":"1.11\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"48.73","rise":"0.95%","time":"00:20","volumn":"1.11\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"48.67","rise":"0.83%","time":"00:21","volumn":"1.12\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"48.58","rise":"0.64%","time":"00:22","volumn":"1.16\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"48.62","rise":"0.73%","time":"00:23","volumn":"1.16\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"48.62","rise":"0.71%","time":"00:24","volumn":"1.17\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"48.63","rise":"0.75%","time":"00:25","volumn":"1.17\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"48.65","rise":"0.78%","time":"00:26","volumn":"1.17\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"48.58","rise":"0.64%","time":"00:27","volumn":"1.18\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"48.61","rise":"0.70%","time":"00:28","volumn":"1.18\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"48.57","rise":"0.62%","time":"00:29","volumn":"1.18\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"48.57","rise":"0.62%","time":"00:30","volumn":"1.18\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"48.58","rise":"0.64%","time":"00:31","volumn":"1.18\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"48.59","rise":"0.66%","time":"00:32","volumn":"1.18\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"48.66","rise":"0.81%","time":"00:33","volumn":"1.19\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"48.70","rise":"0.88%","time":"00:34","volumn":"1.19\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"48.70","rise":"0.88%","time":"00:35","volumn":"1.19\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"48.48","rise":"0.42%","time":"00:36","volumn":"1.21\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"48.24","rise":"-0.06%","time":"00:37","volumn":"1.22\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"48.25","rise":"-0.04%","time":"00:38","volumn":"1.23\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"48.30","rise":"0.06%","time":"00:39","volumn":"1.23\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"48.29","rise":"0.04%","time":"00:40","volumn":"1.24\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"48.05","rise":"-0.45%","time":"00:41","volumn":"1.25\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"48.17","rise":"-0.22%","time":"00:42","volumn":"1.25\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"48.09","rise":"-0.37%","time":"00:43","volumn":"1.26\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"48.13","rise":"-0.30%","time":"00:44","volumn":"1.26\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"48.13","rise":"-0.30%","time":"00:45","volumn":"1.26\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"48.22","rise":"-0.10%","time":"00:46","volumn":"1.26\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"48.25","rise":"-0.04%","time":"00:47","volumn":"1.26\u4e07"}],"points":"330"},"timeZone":"\u5317\u4eac\u65f6\u95f4","title":"Reddit[RDDT]\u7f8e\u80a1_\u4e5d\u65b9\u667a\u6295","url":"https:\/\/gmg.9fzt.com\/index\/NYSE_RDDT.html?from=360search","urlWap":"https:\/\/gmg.9fzt.com\/wap\/NYSE\/RDDT.html?from=360search","volume":"125.92\u4e07","yearlyTendency":{"cx":{"o":["2024\/03\/21","2024\/05\/06"]},"cy":{"o":["65.11","58.62","52.14","45.66","39.17"]},"cyrate":{"o":["29.08%","16.23%","3.37%","-9.49%","-22.34%"]},"p":[{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"50.44","rise":"0","time":"03\/21","volumn":"48.71\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"46.00","rise":"-8.80%","time":"03\/22","volumn":"15.98\u4e07"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"59.80","rise":"18.56%","time":"03\/25","volumn":"24.40\u4e07"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"65.11","rise":"29.08%","time":"03\/26","volumn":"35.33\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"57.75","rise":"14.49%","time":"03\/27","volumn":"18.76\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"49.32","rise":"-2.22%","time":"03\/28","volumn":"12.69\u4e07"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"45.97","rise":"-8.86%","time":"04\/01","volumn":"12.99\u4e07"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"50.45","rise":"0.02%","time":"04\/02","volumn":"9.44\u4e07"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"46.99","rise":"-6.84%","time":"04\/03","volumn":"4.82\u4e07"},{"date":"2024\/04\/04 \u661f\u671f\u56db","price":"45.78","rise":"-9.24%","time":"04\/04","volumn":"4.62\u4e07"},{"date":"2024\/04\/05 \u661f\u671f\u4e94","price":"47.56","rise":"-5.71%","time":"04\/05","volumn":"2.93\u4e07"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"46.15","rise":"-8.51%","time":"04\/08","volumn":"2.66\u4e07"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"45.00","rise":"-10.79%","time":"04\/09","volumn":"2.28\u4e07"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"42.09","rise":"-16.55%","time":"04\/10","volumn":"4.35\u4e07"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"44.53","rise":"-11.72%","time":"04\/11","volumn":"4.26\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"42.27","rise":"-16.20%","time":"04\/12","volumn":"2.02\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"40.00","rise":"-20.70%","time":"04\/15","volumn":"3.45\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"41.14","rise":"-18.44%","time":"04\/16","volumn":"1.70\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"39.17","rise":"-22.34%","time":"04\/17","volumn":"2.15\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"41.72","rise":"-17.29%","time":"04\/18","volumn":"2.28\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"40.88","rise":"-18.95%","time":"04\/19","volumn":"2.54\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"42.04","rise":"-16.65%","time":"04\/22","volumn":"1.49\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"42.82","rise":"-15.11%","time":"04\/23","volumn":"1.96\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"43.15","rise":"-14.45%","time":"04\/24","volumn":"1.38\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"42.45","rise":"-15.84%","time":"04\/25","volumn":"1.49\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"45.43","rise":"-9.93%","time":"04\/26","volumn":"2.76\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"46.28","rise":"-8.25%","time":"04\/29","volumn":"2.68\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"44.44","rise":"-11.90%","time":"04\/30","volumn":"1.75\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"45.88","rise":"-9.04%","time":"05\/01","volumn":"1.60\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"47.70","rise":"-5.43%","time":"05\/02","volumn":"2.36\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"46.64","rise":"-7.53%","time":"05\/03","volumn":"1.19\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"48.27","rise":"-4.30%","time":"05\/06","volumn":"2.12\u4e07"}],"points":"240"}}