{"amount":"9816.70\u4e07","changeAmount":"1.71","close":"46.64","currentPrice":"48.35","currenttime":"2024-05-07 04:00:59","e":{"@attributes":{"datetime":"2024-05-07 04:00:59","e1":"48.35","e2":"1.71","e3":"(3.67%)"}},"fiveDaysTtendency":{"cx":{"o":["04\/30","05\/01","05\/02","05\/03","05\/04"]},"cy":{"o":["49.49","48.19","46.90","45.60","44.30"]},"cyrate":{"o":["4.40%","1.66%","-1.07%","-3.80%","-6.54%"]},"p":[{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"47.41","rise":"0","time":"02:35","volumn":"262.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"47.36","rise":"-0.09%","time":"02:40","volumn":"163.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"47.59","rise":"0.39%","time":"02:45","volumn":"95.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"47.71","rise":"0.65%","time":"02:50","volumn":"169.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"47.55","rise":"0.31%","time":"02:55","volumn":"76.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"47.64","rise":"0.50%","time":"03:00","volumn":"93.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"47.00","rise":"-0.85%","time":"03:05","volumn":"481.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"47.12","rise":"-0.60%","time":"03:10","volumn":"370.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"46.93","rise":"-1.00%","time":"03:15","volumn":"133.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"47.14","rise":"-0.56%","time":"03:20","volumn":"145.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"47.22","rise":"-0.39%","time":"03:25","volumn":"139.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"46.74","rise":"-1.40%","time":"03:30","volumn":"485.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"46.73","rise":"-1.42%","time":"03:35","volumn":"210.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"46.76","rise":"-1.36%","time":"03:40","volumn":"243.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"46.64","rise":"-1.61%","time":"03:45","volumn":"217.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"46.57","rise":"-1.76%","time":"03:50","volumn":"218.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"46.55","rise":"-1.81%","time":"03:55","volumn":"384.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"46.28","rise":"-2.37%","time":"04:00","volumn":"2290.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"44.66","rise":"-5.79%","time":"21:35","volumn":"1631.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"44.57","rise":"-5.98%","time":"21:40","volumn":"816.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"44.30","rise":"-6.54%","time":"21:45","volumn":"641.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"45.05","rise":"-4.97%","time":"21:50","volumn":"420.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"44.65","rise":"-5.81%","time":"21:55","volumn":"745.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"45.09","rise":"-4.88%","time":"22:00","volumn":"277.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"45.09","rise":"-4.88%","time":"22:05","volumn":"247.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"44.98","rise":"-5.11%","time":"22:10","volumn":"248.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"45.03","rise":"-5.01%","time":"22:15","volumn":"250.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"45.13","rise":"-4.79%","time":"22:20","volumn":"175.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"44.97","rise":"-5.14%","time":"22:25","volumn":"139.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"44.52","rise":"-6.09%","time":"22:30","volumn":"309.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"44.46","rise":"-6.21%","time":"22:35","volumn":"247.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"44.57","rise":"-5.97%","time":"22:40","volumn":"349.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"44.68","rise":"-5.75%","time":"22:45","volumn":"116.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"45.23","rise":"-4.59%","time":"22:50","volumn":"270.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"45.46","rise":"-4.10%","time":"22:55","volumn":"341.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"46.18","rise":"-2.59%","time":"23:00","volumn":"845.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"46.42","rise":"-2.08%","time":"23:05","volumn":"384.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"46.51","rise":"-1.88%","time":"23:10","volumn":"631.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"46.43","rise":"-2.06%","time":"23:15","volumn":"152.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"46.61","rise":"-1.69%","time":"23:20","volumn":"102.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"46.64","rise":"-1.61%","time":"23:25","volumn":"98.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"46.10","rise":"-2.75%","time":"23:30","volumn":"109.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"46.24","rise":"-2.46%","time":"23:35","volumn":"188.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"46.35","rise":"-2.23%","time":"23:40","volumn":"128.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"45.67","rise":"-3.66%","time":"23:45","volumn":"166.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"45.34","rise":"-4.36%","time":"23:50","volumn":"448.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"45.57","rise":"-3.87%","time":"23:55","volumn":"182.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"45.30","rise":"-4.44%","time":"00:00","volumn":"112.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"45.20","rise":"-4.64%","time":"00:05","volumn":"47.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"45.09","rise":"-4.87%","time":"00:10","volumn":"282.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"45.19","rise":"-4.67%","time":"00:15","volumn":"101.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"45.28","rise":"-4.49%","time":"00:20","volumn":"49.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"45.42","rise":"-4.18%","time":"00:25","volumn":"42.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"45.14","rise":"-4.79%","time":"00:30","volumn":"257.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"45.08","rise":"-4.91%","time":"00:35","volumn":"75.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"45.12","rise":"-4.82%","time":"00:40","volumn":"58.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"45.11","rise":"-4.84%","time":"00:45","volumn":"175.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"45.14","rise":"-4.78%","time":"00:50","volumn":"37.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"45.18","rise":"-4.69%","time":"00:55","volumn":"102.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"45.34","rise":"-4.36%","time":"01:00","volumn":"59.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"45.15","rise":"-4.76%","time":"01:05","volumn":"49.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"45.38","rise":"-4.27%","time":"01:10","volumn":"150.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"45.41","rise":"-4.21%","time":"01:15","volumn":"81.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"45.27","rise":"-4.51%","time":"01:20","volumn":"44.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"45.12","rise":"-4.81%","time":"01:25","volumn":"69.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"45.25","rise":"-4.55%","time":"01:30","volumn":"22.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"45.14","rise":"-4.78%","time":"01:35","volumn":"35.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"45.26","rise":"-4.54%","time":"01:40","volumn":"81.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"45.25","rise":"-4.55%","time":"01:45","volumn":"133.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"45.05","rise":"-4.97%","time":"01:50","volumn":"53.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"45.01","rise":"-5.05%","time":"01:55","volumn":"79.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"45.16","rise":"-4.73%","time":"02:00","volumn":"58.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"45.16","rise":"-4.74%","time":"02:05","volumn":"71.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"45.03","rise":"-5.00%","time":"02:10","volumn":"48.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"45.04","rise":"-4.99%","time":"02:15","volumn":"21.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"45.19","rise":"-4.68%","time":"02:20","volumn":"70.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"45.13","rise":"-4.80%","time":"02:25","volumn":"47.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"45.18","rise":"-4.69%","time":"02:30","volumn":"8.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"45.35","rise":"-4.33%","time":"02:35","volumn":"54.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"45.34","rise":"-4.35%","time":"02:40","volumn":"21.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"45.36","rise":"-4.31%","time":"02:45","volumn":"56.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"45.31","rise":"-4.41%","time":"02:50","volumn":"440.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"44.82","rise":"-5.45%","time":"02:55","volumn":"420.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"44.79","rise":"-5.52%","time":"03:00","volumn":"67.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"45.00","rise":"-5.07%","time":"03:05","volumn":"62.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"45.06","rise":"-4.95%","time":"03:10","volumn":"65.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"44.88","rise":"-5.33%","time":"03:15","volumn":"184.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"44.94","rise":"-5.20%","time":"03:20","volumn":"68.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"44.57","rise":"-5.98%","time":"03:25","volumn":"640.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"44.64","rise":"-5.83%","time":"03:30","volumn":"186.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"44.41","rise":"-6.32%","time":"03:35","volumn":"211.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"44.60","rise":"-5.92%","time":"03:40","volumn":"99.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"44.66","rise":"-5.80%","time":"03:45","volumn":"178.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"44.58","rise":"-5.96%","time":"03:50","volumn":"150.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"44.44","rise":"-6.27%","time":"03:55","volumn":"392.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"44.44","rise":"-6.25%","time":"04:00","volumn":"1030.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"45.21","rise":"-4.63%","time":"21:35","volumn":"472.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"45.23","rise":"-4.59%","time":"21:40","volumn":"329.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"45.58","rise":"-3.84%","time":"21:45","volumn":"248.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"46.02","rise":"-2.91%","time":"21:50","volumn":"497.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"45.95","rise":"-3.07%","time":"21:55","volumn":"412.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"46.35","rise":"-2.23%","time":"22:00","volumn":"191.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"46.34","rise":"-2.24%","time":"22:05","volumn":"249.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"47.02","rise":"-0.81%","time":"22:10","volumn":"915.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"46.92","rise":"-1.01%","time":"22:15","volumn":"293.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"46.80","rise":"-1.28%","time":"22:20","volumn":"475.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"46.57","rise":"-1.76%","time":"22:25","volumn":"224.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"46.79","rise":"-1.30%","time":"22:30","volumn":"315.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"46.63","rise":"-1.63%","time":"22:35","volumn":"109.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"46.58","rise":"-1.75%","time":"22:40","volumn":"198.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"46.62","rise":"-1.67%","time":"22:45","volumn":"122.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"47.31","rise":"-0.19%","time":"22:50","volumn":"324.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"46.94","rise":"-0.99%","time":"22:55","volumn":"161.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"46.85","rise":"-1.16%","time":"23:00","volumn":"149.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"46.25","rise":"-2.43%","time":"23:05","volumn":"324.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"45.87","rise":"-3.24%","time":"23:10","volumn":"158.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"45.45","rise":"-4.12%","time":"23:15","volumn":"253.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"45.63","rise":"-3.74%","time":"23:20","volumn":"125.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"45.66","rise":"-3.67%","time":"23:25","volumn":"150.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"45.99","rise":"-2.98%","time":"23:30","volumn":"97.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"46.17","rise":"-2.61%","time":"23:35","volumn":"180.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"46.17","rise":"-2.61%","time":"23:40","volumn":"127.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"46.18","rise":"-2.58%","time":"23:45","volumn":"116.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"46.44","rise":"-2.04%","time":"23:50","volumn":"411.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"46.36","rise":"-2.20%","time":"23:55","volumn":"117.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"46.38","rise":"-2.16%","time":"00:00","volumn":"51.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"46.20","rise":"-2.55%","time":"00:05","volumn":"135.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"46.10","rise":"-2.75%","time":"00:10","volumn":"139.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"46.12","rise":"-2.71%","time":"00:15","volumn":"147.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"46.02","rise":"-2.92%","time":"00:20","volumn":"65.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"46.09","rise":"-2.78%","time":"00:25","volumn":"21.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"46.10","rise":"-2.75%","time":"00:30","volumn":"35.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"45.77","rise":"-3.45%","time":"00:35","volumn":"161.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"45.96","rise":"-3.05%","time":"00:40","volumn":"96.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"46.03","rise":"-2.90%","time":"00:45","volumn":"113.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"46.05","rise":"-2.85%","time":"00:50","volumn":"237.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"46.03","rise":"-2.90%","time":"00:55","volumn":"36.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"46.15","rise":"-2.65%","time":"01:00","volumn":"48.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"46.07","rise":"-2.82%","time":"01:05","volumn":"44.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"46.16","rise":"-2.62%","time":"01:10","volumn":"27.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"45.84","rise":"-3.30%","time":"01:15","volumn":"74.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"45.94","rise":"-3.09%","time":"01:20","volumn":"33.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"46.01","rise":"-2.94%","time":"01:25","volumn":"87.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"45.95","rise":"-3.07%","time":"01:30","volumn":"27.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"45.88","rise":"-3.22%","time":"01:35","volumn":"7.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"46.08","rise":"-2.80%","time":"01:40","volumn":"31.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"45.97","rise":"-3.03%","time":"01:45","volumn":"28.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"46.12","rise":"-2.71%","time":"01:50","volumn":"30.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"46.20","rise":"-2.55%","time":"01:55","volumn":"137.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"46.13","rise":"-2.69%","time":"02:00","volumn":"121.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"46.11","rise":"-2.73%","time":"02:05","volumn":"177.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"46.05","rise":"-2.86%","time":"02:10","volumn":"75.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"45.87","rise":"-3.24%","time":"02:15","volumn":"135.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"45.88","rise":"-3.22%","time":"02:20","volumn":"55.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"45.79","rise":"-3.41%","time":"02:25","volumn":"15.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"46.30","rise":"-2.33%","time":"02:30","volumn":"202.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"46.20","rise":"-2.54%","time":"02:35","volumn":"109.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"46.63","rise":"-1.63%","time":"02:40","volumn":"256.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"47.12","rise":"-0.60%","time":"02:45","volumn":"275.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"46.89","rise":"-1.09%","time":"02:50","volumn":"211.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"47.01","rise":"-0.84%","time":"02:55","volumn":"83.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"47.06","rise":"-0.73%","time":"03:00","volumn":"233.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"47.19","rise":"-0.45%","time":"03:05","volumn":"739.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"47.50","rise":"0.20%","time":"03:10","volumn":"200.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"47.46","rise":"0.12%","time":"03:15","volumn":"225.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"47.09","rise":"-0.66%","time":"03:20","volumn":"209.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"46.99","rise":"-0.88%","time":"03:25","volumn":"245.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"46.74","rise":"-1.40%","time":"03:30","volumn":"88.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"46.50","rise":"-1.91%","time":"03:35","volumn":"188.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"46.15","rise":"-2.66%","time":"03:40","volumn":"245.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"46.12","rise":"-2.71%","time":"03:45","volumn":"155.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"46.02","rise":"-2.93%","time":"03:50","volumn":"138.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"45.78","rise":"-3.43%","time":"03:55","volumn":"505.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"45.88","rise":"-3.22%","time":"04:00","volumn":"1519.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"46.45","rise":"-2.01%","time":"21:35","volumn":"809.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"46.33","rise":"-2.27%","time":"21:40","volumn":"775.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"46.91","rise":"-1.04%","time":"21:45","volumn":"252.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"46.46","rise":"-1.99%","time":"21:50","volumn":"386.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"46.44","rise":"-2.04%","time":"21:55","volumn":"118.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"47.02","rise":"-0.80%","time":"22:00","volumn":"258.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"46.45","rise":"-2.03%","time":"22:05","volumn":"273.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"46.09","rise":"-2.78%","time":"22:10","volumn":"173.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"46.20","rise":"-2.53%","time":"22:15","volumn":"284.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"46.00","rise":"-2.96%","time":"22:20","volumn":"153.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"46.34","rise":"-2.25%","time":"22:25","volumn":"85.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"46.77","rise":"-1.34%","time":"22:30","volumn":"171.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"46.96","rise":"-0.94%","time":"22:35","volumn":"317.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"46.64","rise":"-1.61%","time":"22:40","volumn":"182.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"46.56","rise":"-1.78%","time":"22:45","volumn":"85.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"46.86","rise":"-1.15%","time":"22:50","volumn":"108.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"46.75","rise":"-1.38%","time":"22:55","volumn":"61.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"47.26","rise":"-0.31%","time":"23:00","volumn":"361.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"47.62","rise":"0.46%","time":"23:05","volumn":"240.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"47.67","rise":"0.56%","time":"23:10","volumn":"377.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"47.63","rise":"0.47%","time":"23:15","volumn":"418.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"47.59","rise":"0.39%","time":"23:20","volumn":"367.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"47.41","rise":"0.02%","time":"23:25","volumn":"87.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"47.41","rise":"0.02%","time":"23:30","volumn":"124.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"47.60","rise":"0.41%","time":"23:35","volumn":"150.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"47.58","rise":"0.36%","time":"23:40","volumn":"84.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"48.00","rise":"1.26%","time":"23:45","volumn":"555.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"47.97","rise":"1.18%","time":"23:50","volumn":"461.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"48.15","rise":"1.56%","time":"23:55","volumn":"286.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"48.25","rise":"1.78%","time":"00:00","volumn":"468.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"48.41","rise":"2.13%","time":"00:05","volumn":"238.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"48.49","rise":"2.29%","time":"00:10","volumn":"305.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"48.47","rise":"2.25%","time":"00:15","volumn":"214.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"48.38","rise":"2.06%","time":"00:20","volumn":"361.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"48.55","rise":"2.42%","time":"00:25","volumn":"148.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"48.32","rise":"1.93%","time":"00:30","volumn":"324.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"48.07","rise":"1.41%","time":"00:35","volumn":"327.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"48.30","rise":"1.89%","time":"00:40","volumn":"177.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"48.55","rise":"2.42%","time":"00:45","volumn":"187.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"48.40","rise":"2.09%","time":"00:50","volumn":"166.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"48.38","rise":"2.06%","time":"00:55","volumn":"68.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"48.41","rise":"2.13%","time":"01:00","volumn":"102.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"48.59","rise":"2.50%","time":"01:05","volumn":"292.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"48.74","rise":"2.82%","time":"01:10","volumn":"849.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"48.92","rise":"3.20%","time":"01:15","volumn":"600.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"49.26","rise":"3.91%","time":"01:20","volumn":"738.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"49.47","rise":"4.36%","time":"01:25","volumn":"509.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"49.41","rise":"4.24%","time":"01:30","volumn":"757.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"49.49","rise":"4.40%","time":"01:35","volumn":"544.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"48.72","rise":"2.78%","time":"01:40","volumn":"639.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"48.32","rise":"1.93%","time":"01:45","volumn":"416.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"48.16","rise":"1.59%","time":"01:50","volumn":"242.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"48.54","rise":"2.39%","time":"01:55","volumn":"230.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"48.70","rise":"2.73%","time":"02:00","volumn":"225.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"48.83","rise":"3.01%","time":"02:05","volumn":"130.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"48.81","rise":"2.96%","time":"02:10","volumn":"137.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"48.80","rise":"2.94%","time":"02:15","volumn":"132.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"48.61","rise":"2.54%","time":"02:20","volumn":"138.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"48.73","rise":"2.80%","time":"02:25","volumn":"85.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"48.88","rise":"3.11%","time":"02:30","volumn":"219.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"48.67","rise":"2.66%","time":"02:35","volumn":"99.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"48.48","rise":"2.26%","time":"02:40","volumn":"160.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"48.73","rise":"2.80%","time":"02:45","volumn":"154.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"49.02","rise":"3.41%","time":"02:50","volumn":"409.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"48.42","rise":"2.14%","time":"02:55","volumn":"340.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"48.28","rise":"1.85%","time":"03:00","volumn":"348.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"48.45","rise":"2.19%","time":"03:05","volumn":"148.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"48.41","rise":"2.12%","time":"03:10","volumn":"111.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"48.34","rise":"1.96%","time":"03:15","volumn":"151.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"48.36","rise":"2.01%","time":"03:20","volumn":"97.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"48.48","rise":"2.26%","time":"03:25","volumn":"148.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"48.41","rise":"2.12%","time":"03:30","volumn":"107.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"48.23","rise":"1.74%","time":"03:35","volumn":"295.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"47.69","rise":"0.59%","time":"03:40","volumn":"486.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"47.85","rise":"0.94%","time":"03:45","volumn":"411.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"47.58","rise":"0.37%","time":"03:50","volumn":"326.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"47.68","rise":"0.58%","time":"03:55","volumn":"494.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"47.70","rise":"0.62%","time":"04:00","volumn":"1361.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"47.65","rise":"0.53%","time":"21:35","volumn":"758.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"47.14","rise":"-0.56%","time":"21:40","volumn":"481.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"47.65","rise":"0.51%","time":"21:45","volumn":"200.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"47.61","rise":"0.43%","time":"21:50","volumn":"567.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"47.85","rise":"0.94%","time":"21:55","volumn":"251.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"47.34","rise":"-0.14%","time":"22:00","volumn":"238.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"46.97","rise":"-0.92%","time":"22:05","volumn":"393.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"46.84","rise":"-1.18%","time":"22:10","volumn":"283.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"46.58","rise":"-1.74%","time":"22:15","volumn":"534.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"46.47","rise":"-1.97%","time":"22:20","volumn":"379.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"46.40","rise":"-2.12%","time":"22:25","volumn":"184.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"46.88","rise":"-1.10%","time":"22:30","volumn":"336.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"46.63","rise":"-1.63%","time":"22:35","volumn":"160.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"47.12","rise":"-0.59%","time":"22:40","volumn":"179.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"46.95","rise":"-0.96%","time":"22:45","volumn":"111.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"46.98","rise":"-0.89%","time":"22:50","volumn":"69.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"46.90","rise":"-1.07%","time":"22:55","volumn":"84.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"46.81","rise":"-1.26%","time":"23:00","volumn":"110.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"47.07","rise":"-0.71%","time":"23:05","volumn":"86.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"46.79","rise":"-1.30%","time":"23:10","volumn":"79.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"46.73","rise":"-1.42%","time":"23:15","volumn":"42.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"46.73","rise":"-1.42%","time":"23:20","volumn":"89.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"47.03","rise":"-0.79%","time":"23:25","volumn":"1034.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"46.91","rise":"-1.03%","time":"23:30","volumn":"94.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"46.79","rise":"-1.30%","time":"23:35","volumn":"85.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"47.12","rise":"-0.60%","time":"23:40","volumn":"108.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"47.09","rise":"-0.65%","time":"23:45","volumn":"63.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"47.06","rise":"-0.73%","time":"23:50","volumn":"66.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"47.25","rise":"-0.33%","time":"23:55","volumn":"83.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"47.34","rise":"-0.13%","time":"00:00","volumn":"107.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"47.24","rise":"-0.34%","time":"00:05","volumn":"52.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"47.35","rise":"-0.12%","time":"00:10","volumn":"65.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"47.02","rise":"-0.80%","time":"00:15","volumn":"81.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"47.08","rise":"-0.69%","time":"00:20","volumn":"42.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"47.35","rise":"-0.12%","time":"00:25","volumn":"57.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"47.15","rise":"-0.54%","time":"00:30","volumn":"75.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"47.34","rise":"-0.14%","time":"00:35","volumn":"111.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"47.22","rise":"-0.40%","time":"00:40","volumn":"28.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"47.15","rise":"-0.54%","time":"00:45","volumn":"75.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"46.98","rise":"-0.91%","time":"00:50","volumn":"102.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"47.11","rise":"-0.62%","time":"00:55","volumn":"28.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"47.15","rise":"-0.54%","time":"01:00","volumn":"81.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"47.26","rise":"-0.32%","time":"01:05","volumn":"59.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"47.17","rise":"-0.50%","time":"01:10","volumn":"58.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"46.93","rise":"-1.00%","time":"01:15","volumn":"138.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"46.79","rise":"-1.30%","time":"01:20","volumn":"105.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"47.02","rise":"-0.81%","time":"01:25","volumn":"63.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"46.84","rise":"-1.19%","time":"01:30","volumn":"40.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"46.78","rise":"-1.32%","time":"01:35","volumn":"66.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"46.85","rise":"-1.17%","time":"01:40","volumn":"32.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"46.82","rise":"-1.23%","time":"01:45","volumn":"42.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"46.79","rise":"-1.30%","time":"01:50","volumn":"25.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"46.86","rise":"-1.15%","time":"01:55","volumn":"13.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"46.99","rise":"-0.88%","time":"02:00","volumn":"57.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"46.90","rise":"-1.07%","time":"02:05","volumn":"37.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"47.15","rise":"-0.54%","time":"02:10","volumn":"60.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"47.08","rise":"-0.70%","time":"02:15","volumn":"47.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"47.00","rise":"-0.85%","time":"02:20","volumn":"85.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"46.97","rise":"-0.92%","time":"02:25","volumn":"32.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"46.97","rise":"-0.92%","time":"02:30","volumn":"105.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"46.99","rise":"-0.88%","time":"02:35","volumn":"61.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"46.96","rise":"-0.94%","time":"02:40","volumn":"35.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"46.81","rise":"-1.26%","time":"02:45","volumn":"89.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"46.70","rise":"-1.49%","time":"02:50","volumn":"133.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"46.62","rise":"-1.66%","time":"02:55","volumn":"82.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"46.56","rise":"-1.79%","time":"03:00","volumn":"101.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"46.53","rise":"-1.84%","time":"03:05","volumn":"89.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"46.57","rise":"-1.76%","time":"03:10","volumn":"78.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"46.72","rise":"-1.44%","time":"03:15","volumn":"49.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"46.87","rise":"-1.14%","time":"03:20","volumn":"131.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"46.80","rise":"-1.28%","time":"03:25","volumn":"28.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"46.97","rise":"-0.92%","time":"03:30","volumn":"126.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"46.87","rise":"-1.13%","time":"03:35","volumn":"71.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"46.93","rise":"-1.00%","time":"03:40","volumn":"120.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"46.95","rise":"-0.95%","time":"03:45","volumn":"129.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"46.90","rise":"-1.08%","time":"03:50","volumn":"76.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"46.67","rise":"-1.55%","time":"03:55","volumn":"439.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"46.64","rise":"-1.61%","time":"04:00","volumn":"893.00"}],"points":"330"},"index":[{"name":"\u9053\u743c\u65af","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_DIA.html?from=360search","point":"388.45","ratio":"0.43%"},{"name":"\u6807\u666e500","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_SPY.html?from=360search","point":"516.57","ratio":"1.03%"},{"name":"\u7eb3\u65af\u8fbe\u514b","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/NASDAQ_QQQ.html?from=360search","point":"440.25","ratio":"1.10%"}],"marketCapitalization":"76.87\u4ebf","maxPrice":"49.87","minPrice":"46.75","monthlyTendency":{"cx":{"o":["2024\/04\/08","2024\/05\/03"]},"cy":{"o":["47.70","45.57","43.44","41.30","39.17"]},"cyrate":{"o":["3.36%","-1.26%","-5.88%","-10.50%","-15.12%"]},"p":[{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"46.15","rise":"0","time":"04\/08","volumn":"2.66\u4e07"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"45.00","rise":"-2.49%","time":"04\/09","volumn":"2.28\u4e07"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"42.09","rise":"-8.80%","time":"04\/10","volumn":"4.35\u4e07"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"44.53","rise":"-3.51%","time":"04\/11","volumn":"4.26\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"42.27","rise":"-8.41%","time":"04\/12","volumn":"2.02\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"40.00","rise":"-13.33%","time":"04\/15","volumn":"3.45\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"41.14","rise":"-10.86%","time":"04\/16","volumn":"1.70\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"39.17","rise":"-15.12%","time":"04\/17","volumn":"2.15\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"41.72","rise":"-9.60%","time":"04\/18","volumn":"2.28\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"40.88","rise":"-11.42%","time":"04\/19","volumn":"2.54\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"42.04","rise":"-8.91%","time":"04\/22","volumn":"1.49\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"42.82","rise":"-7.22%","time":"04\/23","volumn":"1.96\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"43.15","rise":"-6.50%","time":"04\/24","volumn":"1.38\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"42.45","rise":"-8.02%","time":"04\/25","volumn":"1.49\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"45.43","rise":"-1.56%","time":"04\/26","volumn":"2.76\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"46.28","rise":"0.28%","time":"04\/29","volumn":"2.68\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"44.44","rise":"-3.71%","time":"04\/30","volumn":"1.75\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"45.88","rise":"-0.59%","time":"05\/01","volumn":"1.60\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"47.70","rise":"3.36%","time":"05\/02","volumn":"2.36\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"46.64","rise":"1.06%","time":"05\/03","volumn":"1.19\u4e07"}],"points":"20"},"open":"46.99","priceChangeRatio":"3.67%","provider":"\u4e5d\u65b9\u667a\u6295","showurl":"9fzt.com","status":"2","stockName":"Reddit","timeChart":{"cx":{"o":["22:30","23:00","00:30","02:00","05:00"]},"cy":{"o":["49.85","49.08","48.30","47.53","46.75"]},"cyrate":{"o":["6.89%","5.23%","3.56%","1.90%","0.24%"]},"p":[{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"46.99","rise":"0.75%","time":"21:31","volumn":"267.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"46.99","rise":"0.75%","time":"21:32","volumn":"271.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"46.86","rise":"0.47%","time":"21:33","volumn":"606.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"47.20","rise":"1.20%","time":"21:34","volumn":"808.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"47.41","rise":"1.65%","time":"21:35","volumn":"900.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"47.61","rise":"2.08%","time":"21:36","volumn":"993.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"47.68","rise":"2.23%","time":"21:37","volumn":"1121.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"47.77","rise":"2.43%","time":"21:38","volumn":"1190.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"47.97","rise":"2.85%","time":"21:39","volumn":"1459.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"47.81","rise":"2.51%","time":"21:40","volumn":"1503.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"48.24","rise":"3.43%","time":"21:41","volumn":"1748.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"48.45","rise":"3.88%","time":"21:42","volumn":"1888.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"48.32","rise":"3.60%","time":"21:43","volumn":"2080.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"48.30","rise":"3.56%","time":"21:44","volumn":"2145.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"47.65","rise":"2.17%","time":"21:45","volumn":"2468.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"47.93","rise":"2.77%","time":"21:46","volumn":"2491.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"47.93","rise":"2.77%","time":"21:47","volumn":"2524.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"47.95","rise":"2.81%","time":"21:48","volumn":"2608.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"48.26","rise":"3.46%","time":"21:49","volumn":"2672.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"48.35","rise":"3.67%","time":"21:50","volumn":"2791.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"48.16","rise":"3.26%","time":"21:51","volumn":"2827.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"47.94","rise":"2.79%","time":"21:52","volumn":"3111.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"47.92","rise":"2.74%","time":"21:53","volumn":"3117.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"48.07","rise":"3.07%","time":"21:54","volumn":"3174.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"48.15","rise":"3.23%","time":"21:55","volumn":"3203.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"48.13","rise":"3.19%","time":"21:56","volumn":"3499.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"47.66","rise":"2.19%","time":"21:57","volumn":"3639.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"47.58","rise":"2.01%","time":"21:58","volumn":"3670.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"47.39","rise":"1.61%","time":"21:59","volumn":"3726.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"47.56","rise":"1.98%","time":"22:00","volumn":"3833.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"47.41","rise":"1.65%","time":"22:01","volumn":"3847.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"47.39","rise":"1.61%","time":"22:02","volumn":"3891.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"47.42","rise":"1.67%","time":"22:03","volumn":"3939.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"47.53","rise":"1.91%","time":"22:04","volumn":"3953.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"47.44","rise":"1.70%","time":"22:05","volumn":"4019.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"47.38","rise":"1.59%","time":"22:06","volumn":"4037.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"47.51","rise":"1.87%","time":"22:07","volumn":"4164.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"47.47","rise":"1.78%","time":"22:08","volumn":"4183.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"47.48","rise":"1.80%","time":"22:09","volumn":"4206.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"47.45","rise":"1.74%","time":"22:10","volumn":"4231.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"47.44","rise":"1.72%","time":"22:11","volumn":"4271.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"47.23","rise":"1.27%","time":"22:12","volumn":"4325.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"47.41","rise":"1.65%","time":"22:13","volumn":"4374.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"47.36","rise":"1.54%","time":"22:14","volumn":"4393.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"47.65","rise":"2.17%","time":"22:15","volumn":"4498.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"47.50","rise":"1.84%","time":"22:16","volumn":"4536.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"47.52","rise":"1.89%","time":"22:17","volumn":"4581.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"47.57","rise":"1.99%","time":"22:18","volumn":"4613.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"47.48","rise":"1.80%","time":"22:19","volumn":"4627.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"47.55","rise":"1.95%","time":"22:20","volumn":"4661.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"47.38","rise":"1.58%","time":"22:21","volumn":"4717.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"47.58","rise":"2.02%","time":"22:22","volumn":"4745.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"47.58","rise":"2.00%","time":"22:23","volumn":"4754.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"47.53","rise":"1.92%","time":"22:24","volumn":"4771.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"47.63","rise":"2.12%","time":"22:25","volumn":"4785.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"47.68","rise":"2.23%","time":"22:26","volumn":"4835.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"47.63","rise":"2.12%","time":"22:27","volumn":"4873.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"47.59","rise":"2.04%","time":"22:28","volumn":"4937.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"47.52","rise":"1.89%","time":"22:29","volumn":"4939.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"47.62","rise":"2.11%","time":"22:30","volumn":"4972.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"47.63","rise":"2.12%","time":"22:31","volumn":"5001.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"47.66","rise":"2.19%","time":"22:32","volumn":"5034.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"47.73","rise":"2.34%","time":"22:33","volumn":"5059.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"47.80","rise":"2.49%","time":"22:34","volumn":"5071.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"47.77","rise":"2.41%","time":"22:35","volumn":"5087.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"47.82","rise":"2.53%","time":"22:36","volumn":"5113.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"47.90","rise":"2.70%","time":"22:37","volumn":"5251.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"47.97","rise":"2.85%","time":"22:38","volumn":"5266.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"47.99","rise":"2.91%","time":"22:39","volumn":"5368.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"48.05","rise":"3.02%","time":"22:40","volumn":"5400.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"48.17","rise":"3.29%","time":"22:41","volumn":"5425.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"48.19","rise":"3.32%","time":"22:42","volumn":"5435.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"48.26","rise":"3.47%","time":"22:43","volumn":"5526.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"48.20","rise":"3.34%","time":"22:44","volumn":"5564.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"48.15","rise":"3.24%","time":"22:45","volumn":"5588.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"48.17","rise":"3.29%","time":"22:46","volumn":"5610.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"48.16","rise":"3.25%","time":"22:47","volumn":"5643.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"48.24","rise":"3.43%","time":"22:48","volumn":"5683.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"48.34","rise":"3.66%","time":"22:49","volumn":"5785.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"48.45","rise":"3.88%","time":"22:50","volumn":"5810.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"48.41","rise":"3.80%","time":"22:51","volumn":"5853.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"48.35","rise":"3.67%","time":"22:52","volumn":"5889.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"48.34","rise":"3.64%","time":"22:53","volumn":"5904.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"48.36","rise":"3.68%","time":"22:54","volumn":"5967.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"48.40","rise":"3.77%","time":"22:55","volumn":"6005.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"48.46","rise":"3.90%","time":"22:56","volumn":"6030.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"48.52","rise":"4.02%","time":"22:57","volumn":"6207.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"48.48","rise":"3.95%","time":"22:58","volumn":"6292.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"48.49","rise":"3.97%","time":"22:59","volumn":"6310.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"48.38","rise":"3.73%","time":"23:00","volumn":"6356.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"48.27","rise":"3.48%","time":"23:01","volumn":"6425.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"48.11","rise":"3.15%","time":"23:02","volumn":"6466.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"48.07","rise":"3.07%","time":"23:03","volumn":"6501.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"48.23","rise":"3.41%","time":"23:04","volumn":"6520.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"48.32","rise":"3.60%","time":"23:05","volumn":"6582.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"48.30","rise":"3.56%","time":"23:06","volumn":"6593.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"48.34","rise":"3.64%","time":"23:07","volumn":"6622.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"48.40","rise":"3.76%","time":"23:08","volumn":"6671.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"48.38","rise":"3.74%","time":"23:09","volumn":"6680.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"48.46","rise":"3.90%","time":"23:10","volumn":"6726.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"48.41","rise":"3.81%","time":"23:11","volumn":"6778.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"48.19","rise":"3.32%","time":"23:12","volumn":"7035.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"48.34","rise":"3.64%","time":"23:13","volumn":"7093.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"48.30","rise":"3.56%","time":"23:14","volumn":"7110.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"48.35","rise":"3.67%","time":"23:15","volumn":"7156.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"48.35","rise":"3.68%","time":"23:16","volumn":"7171.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"48.50","rise":"3.99%","time":"23:17","volumn":"7331.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"48.74","rise":"4.50%","time":"23:18","volumn":"7435.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"48.73","rise":"4.48%","time":"23:19","volumn":"7497.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"48.82","rise":"4.67%","time":"23:20","volumn":"7531.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"48.81","rise":"4.65%","time":"23:21","volumn":"7552.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"48.94","rise":"4.92%","time":"23:22","volumn":"7586.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"48.96","rise":"4.97%","time":"23:23","volumn":"7635.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"49.07","rise":"5.21%","time":"23:24","volumn":"7775.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"49.06","rise":"5.20%","time":"23:25","volumn":"7863.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"49.32","rise":"5.75%","time":"23:26","volumn":"8096.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"49.28","rise":"5.66%","time":"23:27","volumn":"8175.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"49.37","rise":"5.85%","time":"23:28","volumn":"8217.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"49.32","rise":"5.75%","time":"23:29","volumn":"8270.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"49.33","rise":"5.77%","time":"23:30","volumn":"8287.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"49.26","rise":"5.62%","time":"23:31","volumn":"8382.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"49.26","rise":"5.61%","time":"23:32","volumn":"8450.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"49.23","rise":"5.55%","time":"23:33","volumn":"8490.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"49.20","rise":"5.49%","time":"23:34","volumn":"8560.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"49.39","rise":"5.90%","time":"23:35","volumn":"8651.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"49.56","rise":"6.26%","time":"23:36","volumn":"8776.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"49.53","rise":"6.20%","time":"23:37","volumn":"9083.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"49.59","rise":"6.33%","time":"23:38","volumn":"9113.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"49.58","rise":"6.30%","time":"23:39","volumn":"9294.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"49.49","rise":"6.12%","time":"23:40","volumn":"9487.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"49.58","rise":"6.29%","time":"23:41","volumn":"9525.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"49.68","rise":"6.52%","time":"23:42","volumn":"9607.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"49.70","rise":"6.56%","time":"23:43","volumn":"9700.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"49.67","rise":"6.49%","time":"23:44","volumn":"9730.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"49.69","rise":"6.53%","time":"23:45","volumn":"9951.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"49.85","rise":"6.89%","time":"23:46","volumn":"1.02\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"49.56","rise":"6.26%","time":"23:47","volumn":"1.03\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"49.48","rise":"6.10%","time":"23:48","volumn":"1.03\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"49.36","rise":"5.82%","time":"23:49","volumn":"1.04\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"49.30","rise":"5.71%","time":"23:50","volumn":"1.04\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"49.22","rise":"5.52%","time":"23:51","volumn":"1.05\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"49.18","rise":"5.45%","time":"23:52","volumn":"1.05\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"49.27","rise":"5.64%","time":"23:53","volumn":"1.06\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"49.32","rise":"5.76%","time":"23:54","volumn":"1.06\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"49.33","rise":"5.77%","time":"23:55","volumn":"1.07\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"49.18","rise":"5.45%","time":"23:56","volumn":"1.07\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"49.19","rise":"5.46%","time":"23:57","volumn":"1.07\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"49.16","rise":"5.41%","time":"23:58","volumn":"1.08\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"49.17","rise":"5.42%","time":"23:59","volumn":"1.08\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"49.06","rise":"5.19%","time":"00:00","volumn":"1.09\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"48.98","rise":"5.01%","time":"00:01","volumn":"1.09\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"49.01","rise":"5.07%","time":"00:02","volumn":"1.10\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"48.89","rise":"4.82%","time":"00:03","volumn":"1.10\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"48.81","rise":"4.65%","time":"00:04","volumn":"1.11\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"48.69","rise":"4.40%","time":"00:05","volumn":"1.11\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"48.72","rise":"4.45%","time":"00:06","volumn":"1.11\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"48.65","rise":"4.30%","time":"00:07","volumn":"1.12\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"48.70","rise":"4.41%","time":"00:08","volumn":"1.12\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"48.70","rise":"4.41%","time":"00:09","volumn":"1.12\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"48.65","rise":"4.31%","time":"00:10","volumn":"1.13\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"48.77","rise":"4.57%","time":"00:11","volumn":"1.13\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"48.70","rise":"4.41%","time":"00:12","volumn":"1.13\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"48.66","rise":"4.32%","time":"00:13","volumn":"1.14\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"48.76","rise":"4.53%","time":"00:14","volumn":"1.14\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"48.72","rise":"4.46%","time":"00:15","volumn":"1.14\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"48.69","rise":"4.40%","time":"00:16","volumn":"1.14\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"48.54","rise":"4.07%","time":"00:17","volumn":"1.15\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"48.47","rise":"3.92%","time":"00:18","volumn":"1.16\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"48.41","rise":"3.80%","time":"00:19","volumn":"1.16\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"48.25","rise":"3.45%","time":"00:20","volumn":"1.17\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"48.23","rise":"3.40%","time":"00:21","volumn":"1.17\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"48.29","rise":"3.54%","time":"00:22","volumn":"1.18\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"48.40","rise":"3.77%","time":"00:23","volumn":"1.18\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"48.28","rise":"3.52%","time":"00:24","volumn":"1.18\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"48.26","rise":"3.47%","time":"00:25","volumn":"1.18\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"48.37","rise":"3.71%","time":"00:26","volumn":"1.18\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"48.43","rise":"3.84%","time":"00:27","volumn":"1.19\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"48.53","rise":"4.05%","time":"00:28","volumn":"1.19\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"48.62","rise":"4.26%","time":"00:29","volumn":"1.20\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"48.59","rise":"4.19%","time":"00:30","volumn":"1.20\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"48.60","rise":"4.21%","time":"00:31","volumn":"1.20\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"48.64","rise":"4.29%","time":"00:32","volumn":"1.20\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"48.59","rise":"4.17%","time":"00:33","volumn":"1.20\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"48.45","rise":"3.89%","time":"00:34","volumn":"1.21\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"48.48","rise":"3.95%","time":"00:35","volumn":"1.21\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"48.55","rise":"4.08%","time":"00:36","volumn":"1.21\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"48.55","rise":"4.10%","time":"00:37","volumn":"1.21\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"48.50","rise":"4.00%","time":"00:38","volumn":"1.22\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"48.50","rise":"4.00%","time":"00:39","volumn":"1.22\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"48.43","rise":"3.84%","time":"00:40","volumn":"1.22\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"48.46","rise":"3.90%","time":"00:41","volumn":"1.22\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"48.43","rise":"3.84%","time":"00:42","volumn":"1.23\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"48.49","rise":"3.97%","time":"00:43","volumn":"1.23\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"48.45","rise":"3.88%","time":"00:44","volumn":"1.23\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"48.50","rise":"3.99%","time":"00:45","volumn":"1.23\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"48.65","rise":"4.31%","time":"00:46","volumn":"1.24\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"48.64","rise":"4.29%","time":"00:47","volumn":"1.24\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"48.65","rise":"4.31%","time":"00:48","volumn":"1.25\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"48.46","rise":"3.90%","time":"00:49","volumn":"1.26\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"48.53","rise":"4.06%","time":"00:50","volumn":"1.26\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"48.56","rise":"4.12%","time":"00:51","volumn":"1.26\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"48.50","rise":"3.99%","time":"00:52","volumn":"1.26\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"48.41","rise":"3.80%","time":"00:53","volumn":"1.27\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"48.43","rise":"3.84%","time":"00:54","volumn":"1.27\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"48.42","rise":"3.81%","time":"00:55","volumn":"1.27\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"48.33","rise":"3.62%","time":"00:56","volumn":"1.27\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"48.33","rise":"3.61%","time":"00:57","volumn":"1.27\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"48.41","rise":"3.78%","time":"00:58","volumn":"1.27\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"48.38","rise":"3.73%","time":"00:59","volumn":"1.28\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"48.34","rise":"3.64%","time":"01:00","volumn":"1.28\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"48.44","rise":"3.86%","time":"01:01","volumn":"1.28\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"48.34","rise":"3.66%","time":"01:02","volumn":"1.29\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"48.30","rise":"3.56%","time":"01:03","volumn":"1.29\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"48.29","rise":"3.54%","time":"01:04","volumn":"1.29\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"48.25","rise":"3.45%","time":"01:05","volumn":"1.29\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"48.37","rise":"3.71%","time":"01:06","volumn":"1.29\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"48.36","rise":"3.69%","time":"01:07","volumn":"1.29\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"48.34","rise":"3.64%","time":"01:08","volumn":"1.29\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"48.32","rise":"3.60%","time":"01:09","volumn":"1.30\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"48.26","rise":"3.47%","time":"01:10","volumn":"1.30\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"48.13","rise":"3.21%","time":"01:11","volumn":"1.30\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"48.03","rise":"2.99%","time":"01:12","volumn":"1.32\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"48.04","rise":"3.00%","time":"01:13","volumn":"1.33\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"48.04","rise":"3.00%","time":"01:14","volumn":"1.33\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"48.03","rise":"2.98%","time":"01:15","volumn":"1.33\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"48.01","rise":"2.94%","time":"01:16","volumn":"1.33\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"48.00","rise":"2.92%","time":"01:17","volumn":"1.33\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"48.00","rise":"2.92%","time":"01:18","volumn":"1.33\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"48.02","rise":"2.95%","time":"01:19","volumn":"1.34\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"48.02","rise":"2.97%","time":"01:20","volumn":"1.34\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"47.97","rise":"2.85%","time":"01:21","volumn":"1.34\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"47.96","rise":"2.83%","time":"01:22","volumn":"1.34\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"47.98","rise":"2.88%","time":"01:23","volumn":"1.35\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"48.03","rise":"2.98%","time":"01:24","volumn":"1.35\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"48.11","rise":"3.15%","time":"01:25","volumn":"1.35\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"48.09","rise":"3.10%","time":"01:26","volumn":"1.35\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"48.13","rise":"3.19%","time":"01:27","volumn":"1.35\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"48.13","rise":"3.19%","time":"01:28","volumn":"1.35\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"48.24","rise":"3.44%","time":"01:29","volumn":"1.36\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"48.20","rise":"3.34%","time":"01:30","volumn":"1.36\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"48.23","rise":"3.40%","time":"01:31","volumn":"1.36\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"48.19","rise":"3.32%","time":"01:32","volumn":"1.36\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"48.22","rise":"3.39%","time":"01:33","volumn":"1.36\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"48.15","rise":"3.23%","time":"01:34","volumn":"1.36\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"48.10","rise":"3.13%","time":"01:35","volumn":"1.37\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"48.12","rise":"3.18%","time":"01:36","volumn":"1.37\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"48.09","rise":"3.11%","time":"01:37","volumn":"1.37\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"48.05","rise":"3.03%","time":"01:38","volumn":"1.37\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"48.06","rise":"3.04%","time":"01:39","volumn":"1.37\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"47.93","rise":"2.77%","time":"01:40","volumn":"1.37\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"47.90","rise":"2.70%","time":"01:41","volumn":"1.38\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"47.70","rise":"2.28%","time":"01:42","volumn":"1.39\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"47.80","rise":"2.49%","time":"01:43","volumn":"1.40\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"47.81","rise":"2.51%","time":"01:44","volumn":"1.40\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"47.95","rise":"2.80%","time":"01:45","volumn":"1.40\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"47.94","rise":"2.79%","time":"01:46","volumn":"1.41\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"47.95","rise":"2.81%","time":"01:47","volumn":"1.41\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"47.88","rise":"2.66%","time":"01:48","volumn":"1.41\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"47.88","rise":"2.66%","time":"01:49","volumn":"1.42\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"47.88","rise":"2.66%","time":"01:50","volumn":"1.42\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"47.88","rise":"2.67%","time":"01:51","volumn":"1.42\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"47.99","rise":"2.89%","time":"01:52","volumn":"1.42\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"48.05","rise":"3.03%","time":"01:53","volumn":"1.43\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"48.00","rise":"2.92%","time":"01:54","volumn":"1.43\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"48.08","rise":"3.08%","time":"01:55","volumn":"1.43\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"48.14","rise":"3.22%","time":"01:56","volumn":"1.44\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"48.10","rise":"3.13%","time":"01:57","volumn":"1.44\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"48.11","rise":"3.15%","time":"01:58","volumn":"1.44\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"48.15","rise":"3.23%","time":"01:59","volumn":"1.44\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"48.09","rise":"3.12%","time":"02:00","volumn":"1.44\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"47.98","rise":"2.88%","time":"02:01","volumn":"1.45\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"47.97","rise":"2.85%","time":"02:02","volumn":"1.45\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"48.05","rise":"3.03%","time":"02:03","volumn":"1.45\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"48.07","rise":"3.07%","time":"02:04","volumn":"1.45\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"48.07","rise":"3.07%","time":"02:05","volumn":"1.45\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"48.03","rise":"2.99%","time":"02:06","volumn":"1.46\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"48.02","rise":"2.97%","time":"02:07","volumn":"1.46\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"48.02","rise":"2.97%","time":"02:08","volumn":"1.46\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"47.91","rise":"2.72%","time":"02:09","volumn":"1.46\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"47.97","rise":"2.84%","time":"02:10","volumn":"1.46\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"47.91","rise":"2.72%","time":"02:11","volumn":"1.46\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"47.91","rise":"2.73%","time":"02:12","volumn":"1.47\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"47.99","rise":"2.89%","time":"02:13","volumn":"1.47\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"48.02","rise":"2.96%","time":"02:14","volumn":"1.47\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"47.98","rise":"2.88%","time":"02:15","volumn":"1.47\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"47.98","rise":"2.86%","time":"02:16","volumn":"1.48\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"47.97","rise":"2.84%","time":"02:17","volumn":"1.48\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"47.93","rise":"2.77%","time":"02:18","volumn":"1.48\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"47.95","rise":"2.82%","time":"02:19","volumn":"1.48\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"47.88","rise":"2.67%","time":"02:20","volumn":"1.48\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"47.93","rise":"2.77%","time":"02:21","volumn":"1.48\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"48.02","rise":"2.96%","time":"02:22","volumn":"1.49\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"48.11","rise":"3.15%","time":"02:23","volumn":"1.49\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"48.15","rise":"3.25%","time":"02:24","volumn":"1.49\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"48.15","rise":"3.25%","time":"02:25","volumn":"1.49\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"48.16","rise":"3.25%","time":"02:26","volumn":"1.50\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"48.17","rise":"3.28%","time":"02:27","volumn":"1.50\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"48.21","rise":"3.37%","time":"02:28","volumn":"1.50\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"48.20","rise":"3.36%","time":"02:29","volumn":"1.50\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"47.97","rise":"2.85%","time":"02:30","volumn":"1.50\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"47.98","rise":"2.87%","time":"02:31","volumn":"1.51\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"47.87","rise":"2.63%","time":"02:32","volumn":"1.51\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"47.92","rise":"2.74%","time":"02:33","volumn":"1.51\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"47.95","rise":"2.80%","time":"02:34","volumn":"1.51\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"47.91","rise":"2.73%","time":"02:35","volumn":"1.51\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"47.98","rise":"2.88%","time":"02:36","volumn":"1.52\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"47.95","rise":"2.80%","time":"02:37","volumn":"1.52\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"47.85","rise":"2.59%","time":"02:38","volumn":"1.52\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"47.83","rise":"2.55%","time":"02:39","volumn":"1.53\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"47.81","rise":"2.51%","time":"02:40","volumn":"1.53\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"47.84","rise":"2.57%","time":"02:41","volumn":"1.53\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"47.88","rise":"2.65%","time":"02:42","volumn":"1.53\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"47.86","rise":"2.62%","time":"02:43","volumn":"1.53\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"47.69","rise":"2.25%","time":"02:44","volumn":"1.54\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"47.74","rise":"2.36%","time":"02:45","volumn":"1.55\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"47.72","rise":"2.32%","time":"02:46","volumn":"1.55\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"47.68","rise":"2.23%","time":"02:47","volumn":"1.55\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"47.69","rise":"2.25%","time":"02:48","volumn":"1.55\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"47.76","rise":"2.40%","time":"02:49","volumn":"1.56\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"47.76","rise":"2.39%","time":"02:50","volumn":"1.56\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"47.68","rise":"2.23%","time":"02:51","volumn":"1.56\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"47.43","rise":"1.69%","time":"02:52","volumn":"1.59\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"47.65","rise":"2.17%","time":"02:53","volumn":"1.59\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"47.68","rise":"2.23%","time":"02:54","volumn":"1.59\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"47.67","rise":"2.21%","time":"02:55","volumn":"1.60\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"47.71","rise":"2.29%","time":"02:56","volumn":"1.60\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"47.73","rise":"2.35%","time":"02:57","volumn":"1.60\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"47.78","rise":"2.44%","time":"02:58","volumn":"1.61\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"47.78","rise":"2.45%","time":"02:59","volumn":"1.61\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"47.75","rise":"2.38%","time":"03:00","volumn":"1.61\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"47.73","rise":"2.34%","time":"03:01","volumn":"1.61\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"47.67","rise":"2.22%","time":"03:02","volumn":"1.61\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"47.50","rise":"1.84%","time":"03:03","volumn":"1.63\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"47.47","rise":"1.77%","time":"03:04","volumn":"1.63\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"47.53","rise":"1.91%","time":"03:05","volumn":"1.63\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"47.49","rise":"1.82%","time":"03:06","volumn":"1.63\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"47.51","rise":"1.87%","time":"03:07","volumn":"1.63\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"47.60","rise":"2.06%","time":"03:08","volumn":"1.64\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"47.63","rise":"2.12%","time":"03:09","volumn":"1.64\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"47.65","rise":"2.17%","time":"03:10","volumn":"1.64\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"47.51","rise":"1.87%","time":"03:11","volumn":"1.64\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"47.54","rise":"1.93%","time":"03:12","volumn":"1.65\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"47.35","rise":"1.52%","time":"03:13","volumn":"1.66\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"47.35","rise":"1.52%","time":"03:14","volumn":"1.66\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"47.21","rise":"1.22%","time":"03:15","volumn":"1.67\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"47.17","rise":"1.13%","time":"03:16","volumn":"1.67\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"47.08","rise":"0.94%","time":"03:17","volumn":"1.68\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"47.09","rise":"0.96%","time":"03:18","volumn":"1.68\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"47.16","rise":"1.10%","time":"03:19","volumn":"1.69\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"47.15","rise":"1.09%","time":"03:20","volumn":"1.69\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"47.12","rise":"1.04%","time":"03:21","volumn":"1.69\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"47.10","rise":"1.00%","time":"03:22","volumn":"1.70\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"47.12","rise":"1.03%","time":"03:23","volumn":"1.70\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"46.95","rise":"0.66%","time":"03:24","volumn":"1.72\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"46.88","rise":"0.51%","time":"03:25","volumn":"1.74\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"46.91","rise":"0.59%","time":"03:26","volumn":"1.74\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"46.98","rise":"0.73%","time":"03:27","volumn":"1.77\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"46.95","rise":"0.66%","time":"03:28","volumn":"1.78\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"46.92","rise":"0.60%","time":"03:29","volumn":"1.78\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"46.75","rise":"0.24%","time":"03:30","volumn":"1.78\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"46.81","rise":"0.38%","time":"03:31","volumn":"1.79\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"46.80","rise":"0.35%","time":"03:32","volumn":"1.80\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"46.93","rise":"0.62%","time":"03:33","volumn":"1.80\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"47.05","rise":"0.88%","time":"03:34","volumn":"1.80\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"47.15","rise":"1.10%","time":"03:35","volumn":"1.81\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"47.32","rise":"1.46%","time":"03:36","volumn":"1.81\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"47.29","rise":"1.39%","time":"03:37","volumn":"1.82\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"47.26","rise":"1.33%","time":"03:38","volumn":"1.82\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"47.21","rise":"1.22%","time":"03:39","volumn":"1.82\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"47.19","rise":"1.18%","time":"03:40","volumn":"1.83\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"47.43","rise":"1.69%","time":"03:41","volumn":"1.85\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"47.48","rise":"1.80%","time":"03:42","volumn":"1.85\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"47.49","rise":"1.82%","time":"03:43","volumn":"1.86\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"47.45","rise":"1.74%","time":"03:44","volumn":"1.87\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"47.53","rise":"1.91%","time":"03:45","volumn":"1.87\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"47.50","rise":"1.84%","time":"03:46","volumn":"1.88\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"47.53","rise":"1.91%","time":"03:47","volumn":"1.88\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"47.71","rise":"2.29%","time":"03:48","volumn":"1.88\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"47.77","rise":"2.41%","time":"03:49","volumn":"1.89\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"47.87","rise":"2.63%","time":"03:50","volumn":"1.90\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"47.95","rise":"2.81%","time":"03:51","volumn":"1.91\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"48.03","rise":"2.98%","time":"03:52","volumn":"1.92\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"48.19","rise":"3.32%","time":"03:53","volumn":"1.93\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"48.18","rise":"3.30%","time":"03:54","volumn":"1.94\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"48.22","rise":"3.39%","time":"03:55","volumn":"1.95\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"48.22","rise":"3.39%","time":"03:56","volumn":"1.96\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"48.17","rise":"3.28%","time":"03:57","volumn":"1.97\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"48.17","rise":"3.28%","time":"03:58","volumn":"1.98\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"48.14","rise":"3.22%","time":"03:59","volumn":"1.99\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"48.35","rise":"3.67%","time":"04:00","volumn":"2.04\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":"203.93\u4e07","yearlyTendency":{"cx":{"o":["2024\/03\/21","2024\/05\/03"]},"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"}],"points":"240"}}