{"amount":"5544.33\u4e07","changeAmount":"1.60","close":"40.00","currentPrice":"41.60","currenttime":"2024-04-17 01:38:04","e":{"@attributes":{"datetime":"2024-04-17 01:38:04","e1":"41.60","e2":"1.60","e3":"(4.00%)"}},"fiveDaysTtendency":{"cx":{"o":["04\/11","04\/12","04\/13","04\/15","04\/16"]},"cy":{"o":["45.90","44.36","42.83","41.29","39.75"]},"cyrate":{"o":["0.79%","-2.59%","-5.96%","-9.34%","-12.71%"]},"p":[{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"45.54","rise":"0","time":"02:35","volumn":"100.00"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"45.50","rise":"-0.08%","time":"02:40","volumn":"115.00"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"45.41","rise":"-0.29%","time":"02:45","volumn":"152.00"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"45.41","rise":"-0.30%","time":"02:50","volumn":"107.00"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"45.46","rise":"-0.18%","time":"02:55","volumn":"37.00"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"45.40","rise":"-0.31%","time":"03:00","volumn":"192.00"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"45.31","rise":"-0.51%","time":"03:05","volumn":"288.00"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"45.26","rise":"-0.61%","time":"03:10","volumn":"405.00"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"45.22","rise":"-0.71%","time":"03:15","volumn":"455.00"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"45.06","rise":"-1.06%","time":"03:20","volumn":"873.00"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"45.12","rise":"-0.91%","time":"03:25","volumn":"372.00"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"45.45","rise":"-0.20%","time":"03:30","volumn":"233.00"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"45.48","rise":"-0.13%","time":"03:35","volumn":"398.00"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"45.19","rise":"-0.77%","time":"03:40","volumn":"160.00"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"45.28","rise":"-0.56%","time":"03:45","volumn":"583.00"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"45.21","rise":"-0.72%","time":"03:50","volumn":"528.00"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"45.18","rise":"-0.79%","time":"03:55","volumn":"949.00"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"45.00","rise":"-1.19%","time":"04:00","volumn":"1141.00"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"42.99","rise":"-5.59%","time":"21:35","volumn":"4277.00"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"43.70","rise":"-4.04%","time":"21:40","volumn":"1401.00"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"43.00","rise":"-5.57%","time":"21:45","volumn":"1191.00"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"42.80","rise":"-6.02%","time":"21:50","volumn":"982.00"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"43.37","rise":"-4.77%","time":"21:55","volumn":"2453.00"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"43.51","rise":"-4.46%","time":"22:00","volumn":"1470.00"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"42.77","rise":"-6.07%","time":"22:05","volumn":"1000.00"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"42.84","rise":"-5.93%","time":"22:10","volumn":"725.00"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"42.70","rise":"-6.23%","time":"22:15","volumn":"2085.00"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"42.70","rise":"-6.24%","time":"22:20","volumn":"636.00"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"42.90","rise":"-5.81%","time":"22:25","volumn":"420.00"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"43.63","rise":"-4.20%","time":"22:30","volumn":"1190.00"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"43.65","rise":"-4.15%","time":"22:35","volumn":"509.00"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"43.66","rise":"-4.13%","time":"22:40","volumn":"518.00"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"43.47","rise":"-4.56%","time":"22:45","volumn":"290.00"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"43.92","rise":"-3.56%","time":"22:50","volumn":"1391.00"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"44.32","rise":"-2.67%","time":"22:55","volumn":"1275.00"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"43.81","rise":"-3.80%","time":"23:00","volumn":"752.00"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"43.34","rise":"-4.83%","time":"23:05","volumn":"444.00"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"43.31","rise":"-4.90%","time":"23:10","volumn":"249.00"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"42.78","rise":"-6.06%","time":"23:15","volumn":"335.00"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"42.91","rise":"-5.76%","time":"23:20","volumn":"218.00"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"42.96","rise":"-5.67%","time":"23:25","volumn":"215.00"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"42.99","rise":"-5.60%","time":"23:30","volumn":"135.00"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"42.88","rise":"-5.84%","time":"23:35","volumn":"479.00"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"42.87","rise":"-5.86%","time":"23:40","volumn":"184.00"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"42.63","rise":"-6.39%","time":"23:45","volumn":"307.00"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"42.47","rise":"-6.74%","time":"23:50","volumn":"632.00"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"42.77","rise":"-6.07%","time":"23:55","volumn":"243.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"42.69","rise":"-6.26%","time":"00:00","volumn":"222.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"42.91","rise":"-5.78%","time":"00:05","volumn":"334.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"42.89","rise":"-5.82%","time":"00:10","volumn":"236.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"42.60","rise":"-6.46%","time":"00:15","volumn":"93.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"42.62","rise":"-6.41%","time":"00:20","volumn":"113.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"42.62","rise":"-6.41%","time":"00:25","volumn":"284.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"42.63","rise":"-6.39%","time":"00:30","volumn":"86.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"42.56","rise":"-6.54%","time":"00:35","volumn":"184.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"42.64","rise":"-6.37%","time":"00:40","volumn":"377.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"42.58","rise":"-6.51%","time":"00:45","volumn":"106.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"42.52","rise":"-6.62%","time":"00:50","volumn":"146.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"42.46","rise":"-6.77%","time":"00:55","volumn":"320.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"42.45","rise":"-6.79%","time":"01:00","volumn":"125.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"42.33","rise":"-7.05%","time":"01:05","volumn":"567.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"42.28","rise":"-7.16%","time":"01:10","volumn":"253.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"42.26","rise":"-7.20%","time":"01:15","volumn":"183.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"42.33","rise":"-7.05%","time":"01:20","volumn":"420.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"42.22","rise":"-7.29%","time":"01:25","volumn":"580.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"42.12","rise":"-7.51%","time":"01:30","volumn":"424.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"42.07","rise":"-7.62%","time":"01:35","volumn":"275.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"42.02","rise":"-7.73%","time":"01:40","volumn":"506.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"42.00","rise":"-7.77%","time":"01:45","volumn":"1045.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"42.23","rise":"-7.27%","time":"01:50","volumn":"266.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"42.22","rise":"-7.30%","time":"01:55","volumn":"412.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"42.29","rise":"-7.13%","time":"02:00","volumn":"383.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"42.45","rise":"-6.80%","time":"02:05","volumn":"142.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"42.32","rise":"-7.07%","time":"02:10","volumn":"166.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"42.36","rise":"-6.98%","time":"02:15","volumn":"141.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"42.13","rise":"-7.49%","time":"02:20","volumn":"584.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"42.08","rise":"-7.60%","time":"02:25","volumn":"128.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"41.98","rise":"-7.82%","time":"02:30","volumn":"373.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"41.92","rise":"-7.95%","time":"02:35","volumn":"286.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"41.90","rise":"-7.99%","time":"02:40","volumn":"467.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"41.99","rise":"-7.80%","time":"02:45","volumn":"345.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"41.88","rise":"-8.04%","time":"02:50","volumn":"209.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"41.95","rise":"-7.88%","time":"02:55","volumn":"112.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"42.02","rise":"-7.73%","time":"03:00","volumn":"214.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"41.89","rise":"-8.01%","time":"03:05","volumn":"251.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"41.78","rise":"-8.25%","time":"03:10","volumn":"237.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"41.84","rise":"-8.14%","time":"03:15","volumn":"184.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"41.77","rise":"-8.28%","time":"03:20","volumn":"339.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"41.90","rise":"-7.99%","time":"03:25","volumn":"182.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"42.12","rise":"-7.52%","time":"03:30","volumn":"366.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"41.85","rise":"-8.09%","time":"03:35","volumn":"312.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"41.89","rise":"-8.01%","time":"03:40","volumn":"352.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"41.81","rise":"-8.19%","time":"03:45","volumn":"831.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"42.08","rise":"-7.61%","time":"03:50","volumn":"662.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"41.89","rise":"-8.01%","time":"03:55","volumn":"587.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"42.09","rise":"-7.58%","time":"04:00","volumn":"2047.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"42.14","rise":"-7.47%","time":"21:35","volumn":"2024.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"43.08","rise":"-5.40%","time":"21:40","volumn":"2004.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"43.01","rise":"-5.56%","time":"21:45","volumn":"1595.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"43.19","rise":"-5.16%","time":"21:50","volumn":"618.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"43.29","rise":"-4.94%","time":"21:55","volumn":"379.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"43.09","rise":"-5.38%","time":"22:00","volumn":"552.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"42.92","rise":"-5.75%","time":"22:05","volumn":"883.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"42.86","rise":"-5.88%","time":"22:10","volumn":"601.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"43.05","rise":"-5.47%","time":"22:15","volumn":"499.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"43.38","rise":"-4.74%","time":"22:20","volumn":"490.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"43.79","rise":"-3.84%","time":"22:25","volumn":"1010.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"43.50","rise":"-4.48%","time":"22:30","volumn":"504.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"43.64","rise":"-4.17%","time":"22:35","volumn":"357.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"43.47","rise":"-4.55%","time":"22:40","volumn":"374.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"43.35","rise":"-4.81%","time":"22:45","volumn":"304.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"43.30","rise":"-4.93%","time":"22:50","volumn":"343.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"43.31","rise":"-4.90%","time":"22:55","volumn":"207.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"43.39","rise":"-4.71%","time":"23:00","volumn":"250.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"43.51","rise":"-4.46%","time":"23:05","volumn":"199.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"43.49","rise":"-4.50%","time":"23:10","volumn":"662.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"43.53","rise":"-4.41%","time":"23:15","volumn":"91.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"43.59","rise":"-4.28%","time":"23:20","volumn":"64.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"43.97","rise":"-3.45%","time":"23:25","volumn":"694.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"44.19","rise":"-2.96%","time":"23:30","volumn":"660.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"44.50","rise":"-2.28%","time":"23:35","volumn":"1443.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"44.16","rise":"-3.02%","time":"23:40","volumn":"821.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"44.54","rise":"-2.20%","time":"23:45","volumn":"338.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"44.52","rise":"-2.24%","time":"23:50","volumn":"194.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"44.49","rise":"-2.31%","time":"23:55","volumn":"175.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"44.50","rise":"-2.28%","time":"00:00","volumn":"440.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"44.56","rise":"-2.15%","time":"00:05","volumn":"601.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"44.77","rise":"-1.69%","time":"00:10","volumn":"912.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"45.19","rise":"-0.77%","time":"00:15","volumn":"1193.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"45.56","rise":"0.04%","time":"00:20","volumn":"1260.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"45.77","rise":"0.51%","time":"00:25","volumn":"784.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"45.76","rise":"0.48%","time":"00:30","volumn":"812.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"45.58","rise":"0.09%","time":"00:35","volumn":"644.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"45.55","rise":"0.02%","time":"00:40","volumn":"431.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"45.65","rise":"0.24%","time":"00:45","volumn":"438.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"45.62","rise":"0.18%","time":"00:50","volumn":"149.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"45.80","rise":"0.57%","time":"00:55","volumn":"330.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"45.78","rise":"0.53%","time":"01:00","volumn":"378.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"45.76","rise":"0.47%","time":"01:05","volumn":"286.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"45.77","rise":"0.49%","time":"01:10","volumn":"149.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"45.90","rise":"0.79%","time":"01:15","volumn":"1291.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"45.44","rise":"-0.22%","time":"01:20","volumn":"810.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"45.39","rise":"-0.32%","time":"01:25","volumn":"619.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"44.85","rise":"-1.51%","time":"01:30","volumn":"777.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"44.63","rise":"-2.01%","time":"01:35","volumn":"516.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"44.52","rise":"-2.25%","time":"01:40","volumn":"201.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"44.56","rise":"-2.15%","time":"01:45","volumn":"465.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"44.80","rise":"-1.62%","time":"01:50","volumn":"283.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"44.67","rise":"-1.92%","time":"01:55","volumn":"140.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"44.79","rise":"-1.66%","time":"02:00","volumn":"149.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"44.62","rise":"-2.01%","time":"02:05","volumn":"389.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"44.77","rise":"-1.69%","time":"02:10","volumn":"249.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"44.68","rise":"-1.88%","time":"02:15","volumn":"130.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"44.83","rise":"-1.56%","time":"02:20","volumn":"272.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"44.83","rise":"-1.56%","time":"02:25","volumn":"113.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"45.15","rise":"-0.86%","time":"02:30","volumn":"357.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"45.04","rise":"-1.10%","time":"02:35","volumn":"162.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"45.30","rise":"-0.54%","time":"02:40","volumn":"116.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"45.23","rise":"-0.67%","time":"02:45","volumn":"144.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"45.30","rise":"-0.53%","time":"02:50","volumn":"158.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"45.35","rise":"-0.41%","time":"02:55","volumn":"100.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"45.31","rise":"-0.50%","time":"03:00","volumn":"91.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"45.38","rise":"-0.36%","time":"03:05","volumn":"487.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"45.43","rise":"-0.24%","time":"03:10","volumn":"276.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"45.53","rise":"-0.01%","time":"03:15","volumn":"159.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"45.72","rise":"0.38%","time":"03:20","volumn":"258.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"45.16","rise":"-0.83%","time":"03:25","volumn":"981.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"44.84","rise":"-1.54%","time":"03:30","volumn":"493.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"44.90","rise":"-1.41%","time":"03:35","volumn":"446.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"44.88","rise":"-1.45%","time":"03:40","volumn":"244.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"44.83","rise":"-1.57%","time":"03:45","volumn":"646.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"44.78","rise":"-1.67%","time":"03:50","volumn":"289.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"44.79","rise":"-1.64%","time":"03:55","volumn":"317.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"44.53","rise":"-2.22%","time":"04:00","volumn":"3321.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"43.25","rise":"-5.03%","time":"21:35","volumn":"481.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"43.79","rise":"-3.84%","time":"21:40","volumn":"1262.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"43.48","rise":"-4.53%","time":"21:45","volumn":"520.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"43.60","rise":"-4.26%","time":"21:50","volumn":"292.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"43.19","rise":"-5.16%","time":"21:55","volumn":"304.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"43.33","rise":"-4.85%","time":"22:00","volumn":"373.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"43.15","rise":"-5.25%","time":"22:05","volumn":"511.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"43.05","rise":"-5.47%","time":"22:10","volumn":"447.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"43.15","rise":"-5.25%","time":"22:15","volumn":"204.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"43.23","rise":"-5.08%","time":"22:20","volumn":"429.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"43.41","rise":"-4.68%","time":"22:25","volumn":"351.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"43.34","rise":"-4.83%","time":"22:30","volumn":"221.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"43.34","rise":"-4.83%","time":"22:35","volumn":"171.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"43.12","rise":"-5.31%","time":"22:40","volumn":"277.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"42.69","rise":"-6.26%","time":"22:45","volumn":"447.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"42.40","rise":"-6.91%","time":"22:50","volumn":"827.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"42.29","rise":"-7.13%","time":"22:55","volumn":"411.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"42.20","rise":"-7.34%","time":"23:00","volumn":"357.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"42.48","rise":"-6.73%","time":"23:05","volumn":"684.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"42.55","rise":"-6.57%","time":"23:10","volumn":"186.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"42.55","rise":"-6.57%","time":"23:15","volumn":"157.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"42.53","rise":"-6.61%","time":"23:20","volumn":"116.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"42.58","rise":"-6.51%","time":"23:25","volumn":"172.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"42.52","rise":"-6.63%","time":"23:30","volumn":"102.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"42.52","rise":"-6.62%","time":"23:35","volumn":"90.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"42.74","rise":"-6.15%","time":"23:40","volumn":"222.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"42.73","rise":"-6.17%","time":"23:45","volumn":"63.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"42.66","rise":"-6.33%","time":"23:50","volumn":"58.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"42.45","rise":"-6.79%","time":"23:55","volumn":"150.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"42.53","rise":"-6.61%","time":"00:00","volumn":"133.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"42.31","rise":"-7.10%","time":"00:05","volumn":"181.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"42.48","rise":"-6.72%","time":"00:10","volumn":"77.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"42.43","rise":"-6.83%","time":"00:15","volumn":"101.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"42.35","rise":"-7.00%","time":"00:20","volumn":"99.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"42.55","rise":"-6.57%","time":"00:25","volumn":"190.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"42.66","rise":"-6.32%","time":"00:30","volumn":"102.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"42.84","rise":"-5.92%","time":"00:35","volumn":"145.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"42.78","rise":"-6.06%","time":"00:40","volumn":"244.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"42.81","rise":"-5.99%","time":"00:45","volumn":"152.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"42.78","rise":"-6.07%","time":"00:50","volumn":"167.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"42.87","rise":"-5.86%","time":"00:55","volumn":"121.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"42.80","rise":"-6.02%","time":"01:00","volumn":"61.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"42.62","rise":"-6.42%","time":"01:05","volumn":"102.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"42.81","rise":"-6.00%","time":"01:10","volumn":"152.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"42.76","rise":"-6.10%","time":"01:15","volumn":"45.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"42.70","rise":"-6.23%","time":"01:20","volumn":"128.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"42.69","rise":"-6.26%","time":"01:25","volumn":"134.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"42.76","rise":"-6.10%","time":"01:30","volumn":"157.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"42.63","rise":"-6.39%","time":"01:35","volumn":"191.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"42.81","rise":"-6.01%","time":"01:40","volumn":"85.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"42.87","rise":"-5.86%","time":"01:45","volumn":"51.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"42.94","rise":"-5.71%","time":"01:50","volumn":"168.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"42.75","rise":"-6.13%","time":"01:55","volumn":"78.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"42.85","rise":"-5.91%","time":"02:00","volumn":"133.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"42.84","rise":"-5.93%","time":"02:05","volumn":"132.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"42.94","rise":"-5.71%","time":"02:10","volumn":"364.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"42.91","rise":"-5.78%","time":"02:15","volumn":"224.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"42.88","rise":"-5.84%","time":"02:20","volumn":"124.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"42.84","rise":"-5.93%","time":"02:25","volumn":"69.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"42.83","rise":"-5.96%","time":"02:30","volumn":"118.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"42.77","rise":"-6.08%","time":"02:35","volumn":"110.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"42.70","rise":"-6.24%","time":"02:40","volumn":"109.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"42.80","rise":"-6.02%","time":"02:45","volumn":"104.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"42.66","rise":"-6.32%","time":"02:50","volumn":"164.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"42.70","rise":"-6.24%","time":"02:55","volumn":"181.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"42.80","rise":"-6.01%","time":"03:00","volumn":"132.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"42.73","rise":"-6.18%","time":"03:05","volumn":"78.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"42.73","rise":"-6.18%","time":"03:10","volumn":"193.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"42.71","rise":"-6.21%","time":"03:15","volumn":"97.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"42.56","rise":"-6.54%","time":"03:20","volumn":"331.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"42.46","rise":"-6.76%","time":"03:25","volumn":"251.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"42.41","rise":"-6.87%","time":"03:30","volumn":"246.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"42.38","rise":"-6.94%","time":"03:35","volumn":"233.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"42.41","rise":"-6.87%","time":"03:40","volumn":"194.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"42.43","rise":"-6.83%","time":"03:45","volumn":"426.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"42.27","rise":"-7.18%","time":"03:50","volumn":"644.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"42.38","rise":"-6.94%","time":"03:55","volumn":"720.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"42.27","rise":"-7.18%","time":"04:00","volumn":"1846.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"41.30","rise":"-9.31%","time":"21:35","volumn":"2100.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"41.59","rise":"-8.66%","time":"21:40","volumn":"535.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"40.95","rise":"-10.07%","time":"21:45","volumn":"884.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"41.16","rise":"-9.62%","time":"21:50","volumn":"1165.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"41.42","rise":"-9.04%","time":"21:55","volumn":"469.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"41.23","rise":"-9.46%","time":"22:00","volumn":"359.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"41.25","rise":"-9.42%","time":"22:05","volumn":"347.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"40.91","rise":"-10.16%","time":"22:10","volumn":"376.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"40.98","rise":"-10.02%","time":"22:15","volumn":"472.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"41.05","rise":"-9.85%","time":"22:20","volumn":"296.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"40.98","rise":"-10.01%","time":"22:25","volumn":"242.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"40.92","rise":"-10.15%","time":"22:30","volumn":"213.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"41.04","rise":"-9.88%","time":"22:35","volumn":"253.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"40.95","rise":"-10.08%","time":"22:40","volumn":"433.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"40.93","rise":"-10.12%","time":"22:45","volumn":"365.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"40.55","rise":"-10.95%","time":"22:50","volumn":"1480.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"40.35","rise":"-11.39%","time":"22:55","volumn":"510.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"40.16","rise":"-11.81%","time":"23:00","volumn":"461.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"40.22","rise":"-11.68%","time":"23:05","volumn":"473.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"40.10","rise":"-11.94%","time":"23:10","volumn":"881.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"40.26","rise":"-11.59%","time":"23:15","volumn":"836.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"40.15","rise":"-11.84%","time":"23:20","volumn":"536.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"39.79","rise":"-12.63%","time":"23:25","volumn":"1988.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"39.96","rise":"-12.26%","time":"23:30","volumn":"684.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"39.78","rise":"-12.64%","time":"23:35","volumn":"393.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"39.89","rise":"-12.41%","time":"23:40","volumn":"302.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"39.88","rise":"-12.43%","time":"23:45","volumn":"162.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"40.47","rise":"-11.13%","time":"23:50","volumn":"1448.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"40.45","rise":"-11.18%","time":"23:55","volumn":"303.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"40.74","rise":"-10.54%","time":"00:00","volumn":"514.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"41.05","rise":"-9.85%","time":"00:05","volumn":"898.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"40.94","rise":"-10.10%","time":"00:10","volumn":"181.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"40.85","rise":"-10.30%","time":"00:15","volumn":"133.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"40.67","rise":"-10.68%","time":"00:20","volumn":"158.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"40.54","rise":"-10.98%","time":"00:25","volumn":"112.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"40.40","rise":"-11.29%","time":"00:30","volumn":"211.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"40.23","rise":"-11.67%","time":"00:35","volumn":"171.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"40.23","rise":"-11.66%","time":"00:40","volumn":"98.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"40.23","rise":"-11.66%","time":"00:45","volumn":"251.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"40.05","rise":"-12.06%","time":"00:50","volumn":"339.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"39.88","rise":"-12.42%","time":"00:55","volumn":"230.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"39.95","rise":"-12.27%","time":"01:00","volumn":"324.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"40.01","rise":"-12.14%","time":"01:05","volumn":"155.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"39.98","rise":"-12.21%","time":"01:10","volumn":"85.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"40.15","rise":"-11.85%","time":"01:15","volumn":"198.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"40.00","rise":"-12.17%","time":"01:20","volumn":"121.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"40.01","rise":"-12.14%","time":"01:25","volumn":"164.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"40.09","rise":"-11.97%","time":"01:30","volumn":"467.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"40.10","rise":"-11.93%","time":"01:35","volumn":"239.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"40.02","rise":"-12.12%","time":"01:40","volumn":"535.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"40.01","rise":"-12.14%","time":"01:45","volumn":"423.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"39.75","rise":"-12.71%","time":"01:50","volumn":"904.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"39.75","rise":"-12.71%","time":"01:55","volumn":"387.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"39.95","rise":"-12.29%","time":"02:00","volumn":"305.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"40.07","rise":"-12.01%","time":"02:05","volumn":"248.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"40.06","rise":"-12.04%","time":"02:10","volumn":"244.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"40.03","rise":"-12.09%","time":"02:15","volumn":"179.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"40.03","rise":"-12.10%","time":"02:20","volumn":"95.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"40.01","rise":"-12.14%","time":"02:25","volumn":"130.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"39.93","rise":"-12.32%","time":"02:30","volumn":"99.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"40.06","rise":"-12.03%","time":"02:35","volumn":"142.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"40.28","rise":"-11.55%","time":"02:40","volumn":"311.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"40.30","rise":"-11.50%","time":"02:45","volumn":"189.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"40.59","rise":"-10.88%","time":"02:50","volumn":"355.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"40.40","rise":"-11.29%","time":"02:55","volumn":"200.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"40.63","rise":"-10.78%","time":"03:00","volumn":"174.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"40.46","rise":"-11.16%","time":"03:05","volumn":"82.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"40.45","rise":"-11.18%","time":"03:10","volumn":"169.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"40.48","rise":"-11.10%","time":"03:15","volumn":"364.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"40.63","rise":"-10.78%","time":"03:20","volumn":"282.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"40.89","rise":"-10.21%","time":"03:25","volumn":"494.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"40.64","rise":"-10.76%","time":"03:30","volumn":"415.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"40.72","rise":"-10.60%","time":"03:35","volumn":"156.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"40.86","rise":"-10.28%","time":"03:40","volumn":"276.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"40.53","rise":"-10.99%","time":"03:45","volumn":"396.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"40.51","rise":"-11.05%","time":"03:50","volumn":"308.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"40.34","rise":"-11.42%","time":"03:55","volumn":"488.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"40.00","rise":"-12.17%","time":"04:00","volumn":"2077.00"}],"points":"330"},"index":[{"name":"\u9053\u743c\u65af","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_DIA.html?from=360search","point":"378.08","ratio":"0.20%"},{"name":"\u6807\u666e500","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_SPY.html?from=360search","point":"503.70","ratio":"-0.15%"},{"name":"\u7eb3\u65af\u8fbe\u514b","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/NASDAQ_QQQ.html?from=360search","point":"431.03","ratio":"-0.01%"}],"marketCapitalization":"66.14\u4ebf","maxPrice":"42.14","minPrice":"39.32","monthlyTendency":{"cx":{"o":["2024\/03\/21","2024\/04\/15"]},"cy":{"o":["65.11","58.83","52.55","46.28","40.00"]},"cyrate":{"o":["29.08%","16.64%","4.19%","-8.25%","-20.70%"]},"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"}],"points":"20"},"open":"40.36","priceChangeRatio":"4.00%","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":["42.00","41.35","40.70","40.06","39.41"]},"cyrate":{"o":["5.00%","3.38%","1.76%","0.14%","-1.48%"]},"p":[{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"40.00","rise":"0.00%","time":"21:31","volumn":"0"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"40.00","rise":"0.00%","time":"21:32","volumn":"0"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"40.49","rise":"1.23%","time":"21:33","volumn":"926.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"39.92","rise":"-0.19%","time":"21:34","volumn":"1232.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"40.27","rise":"0.67%","time":"21:35","volumn":"1286.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"40.28","rise":"0.70%","time":"21:36","volumn":"1358.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"40.30","rise":"0.75%","time":"21:37","volumn":"1425.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"40.21","rise":"0.53%","time":"21:38","volumn":"1453.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"40.10","rise":"0.26%","time":"21:39","volumn":"1539.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"40.13","rise":"0.34%","time":"21:40","volumn":"1579.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"40.28","rise":"0.70%","time":"21:41","volumn":"1621.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"40.21","rise":"0.53%","time":"21:42","volumn":"1645.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"40.18","rise":"0.45%","time":"21:43","volumn":"1730.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"39.77","rise":"-0.57%","time":"21:44","volumn":"1820.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"39.47","rise":"-1.33%","time":"21:45","volumn":"2073.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"39.41","rise":"-1.48%","time":"21:46","volumn":"2263.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"39.41","rise":"-1.48%","time":"21:47","volumn":"2381.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"39.60","rise":"-1.00%","time":"21:48","volumn":"2541.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"39.61","rise":"-0.98%","time":"21:49","volumn":"2617.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"39.99","rise":"-0.02%","time":"21:50","volumn":"3215.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"39.91","rise":"-0.23%","time":"21:51","volumn":"3247.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"39.85","rise":"-0.37%","time":"21:52","volumn":"3309.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"39.85","rise":"-0.37%","time":"21:53","volumn":"3363.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"39.84","rise":"-0.40%","time":"21:54","volumn":"3401.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"40.08","rise":"0.20%","time":"21:55","volumn":"3545.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"40.28","rise":"0.70%","time":"21:56","volumn":"3748.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"40.32","rise":"0.80%","time":"21:57","volumn":"3781.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"40.19","rise":"0.47%","time":"21:58","volumn":"3864.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"40.28","rise":"0.70%","time":"21:59","volumn":"3886.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"40.32","rise":"0.80%","time":"22:00","volumn":"3953.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"40.29","rise":"0.71%","time":"22:01","volumn":"3958.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"40.41","rise":"1.02%","time":"22:02","volumn":"4050.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"40.65","rise":"1.62%","time":"22:03","volumn":"4265.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"40.65","rise":"1.62%","time":"22:04","volumn":"4347.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"40.50","rise":"1.25%","time":"22:05","volumn":"4374.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"40.67","rise":"1.68%","time":"22:06","volumn":"4410.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"40.44","rise":"1.10%","time":"22:07","volumn":"4470.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"40.63","rise":"1.59%","time":"22:08","volumn":"4555.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"40.53","rise":"1.34%","time":"22:09","volumn":"4573.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"40.67","rise":"1.68%","time":"22:10","volumn":"4647.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"41.03","rise":"2.58%","time":"22:11","volumn":"4783.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"40.89","rise":"2.23%","time":"22:12","volumn":"4901.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"40.88","rise":"2.20%","time":"22:13","volumn":"4957.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"40.88","rise":"2.20%","time":"22:14","volumn":"4966.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"40.81","rise":"2.04%","time":"22:15","volumn":"4992.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"40.90","rise":"2.25%","time":"22:16","volumn":"5052.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"40.98","rise":"2.46%","time":"22:17","volumn":"5087.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"40.77","rise":"1.93%","time":"22:18","volumn":"5191.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"40.84","rise":"2.09%","time":"22:19","volumn":"5248.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"40.80","rise":"2.00%","time":"22:20","volumn":"5294.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"40.89","rise":"2.23%","time":"22:21","volumn":"5345.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"40.89","rise":"2.23%","time":"22:22","volumn":"5345.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"40.74","rise":"1.84%","time":"22:23","volumn":"5400.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"40.85","rise":"2.13%","time":"22:24","volumn":"5477.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"40.80","rise":"1.99%","time":"22:25","volumn":"5508.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"40.80","rise":"2.00%","time":"22:26","volumn":"5541.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"40.69","rise":"1.71%","time":"22:27","volumn":"5657.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"40.48","rise":"1.20%","time":"22:28","volumn":"5719.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"40.54","rise":"1.35%","time":"22:29","volumn":"5737.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"40.39","rise":"0.98%","time":"22:30","volumn":"5781.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"40.42","rise":"1.06%","time":"22:31","volumn":"5811.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"40.51","rise":"1.29%","time":"22:32","volumn":"5838.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"40.46","rise":"1.15%","time":"22:33","volumn":"5868.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"40.40","rise":"1.00%","time":"22:34","volumn":"5879.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"40.40","rise":"1.00%","time":"22:35","volumn":"5879.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"40.43","rise":"1.07%","time":"22:36","volumn":"5902.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"40.43","rise":"1.07%","time":"22:37","volumn":"5934.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"40.31","rise":"0.77%","time":"22:38","volumn":"5949.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"40.36","rise":"0.90%","time":"22:39","volumn":"5963.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"40.53","rise":"1.33%","time":"22:40","volumn":"6015.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"40.59","rise":"1.46%","time":"22:41","volumn":"6050.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"40.54","rise":"1.35%","time":"22:42","volumn":"6074.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"40.62","rise":"1.55%","time":"22:43","volumn":"6109.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"40.74","rise":"1.85%","time":"22:44","volumn":"6159.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"40.80","rise":"2.00%","time":"22:45","volumn":"6191.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"40.72","rise":"1.80%","time":"22:46","volumn":"6208.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"40.75","rise":"1.88%","time":"22:47","volumn":"6230.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"40.78","rise":"1.94%","time":"22:48","volumn":"6238.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"41.07","rise":"2.68%","time":"22:49","volumn":"6405.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"41.20","rise":"2.99%","time":"22:50","volumn":"6521.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"41.15","rise":"2.89%","time":"22:51","volumn":"6705.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"41.13","rise":"2.83%","time":"22:52","volumn":"6802.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"41.20","rise":"3.00%","time":"22:53","volumn":"6812.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"41.10","rise":"2.75%","time":"22:54","volumn":"6833.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"41.27","rise":"3.18%","time":"22:55","volumn":"6896.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"41.35","rise":"3.38%","time":"22:56","volumn":"7084.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"41.34","rise":"3.34%","time":"22:57","volumn":"7238.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"41.40","rise":"3.50%","time":"22:58","volumn":"7365.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"41.42","rise":"3.55%","time":"22:59","volumn":"8031.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"41.51","rise":"3.77%","time":"23:00","volumn":"8063.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"41.66","rise":"4.15%","time":"23:01","volumn":"8209.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"41.56","rise":"3.90%","time":"23:02","volumn":"8309.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"41.45","rise":"3.61%","time":"23:03","volumn":"8377.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"41.60","rise":"4.00%","time":"23:04","volumn":"8471.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"41.55","rise":"3.89%","time":"23:05","volumn":"8526.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"41.51","rise":"3.78%","time":"23:06","volumn":"8552.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"41.60","rise":"4.00%","time":"23:07","volumn":"8592.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"41.59","rise":"3.98%","time":"23:08","volumn":"8615.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"41.49","rise":"3.73%","time":"23:09","volumn":"8633.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"41.48","rise":"3.70%","time":"23:10","volumn":"8673.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"41.54","rise":"3.85%","time":"23:11","volumn":"8715.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"41.60","rise":"4.00%","time":"23:12","volumn":"8731.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"41.63","rise":"4.09%","time":"23:13","volumn":"8747.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"41.65","rise":"4.12%","time":"23:14","volumn":"8777.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"41.56","rise":"3.90%","time":"23:15","volumn":"8809.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"41.47","rise":"3.67%","time":"23:16","volumn":"8822.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"41.59","rise":"3.98%","time":"23:17","volumn":"8861.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"41.50","rise":"3.75%","time":"23:18","volumn":"8877.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"41.51","rise":"3.77%","time":"23:19","volumn":"8913.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"41.51","rise":"3.77%","time":"23:20","volumn":"8914.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"41.27","rise":"3.18%","time":"23:21","volumn":"9018.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"41.27","rise":"3.18%","time":"23:22","volumn":"9018.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"41.27","rise":"3.17%","time":"23:23","volumn":"9031.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"41.38","rise":"3.45%","time":"23:24","volumn":"9057.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"41.52","rise":"3.80%","time":"23:25","volumn":"9131.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"41.48","rise":"3.70%","time":"23:26","volumn":"9155.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"41.51","rise":"3.76%","time":"23:27","volumn":"9163.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"41.52","rise":"3.79%","time":"23:28","volumn":"9192.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"41.57","rise":"3.92%","time":"23:29","volumn":"9206.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"41.75","rise":"4.37%","time":"23:30","volumn":"9429.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"41.64","rise":"4.11%","time":"23:31","volumn":"9480.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"41.56","rise":"3.90%","time":"23:32","volumn":"9532.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"41.56","rise":"3.90%","time":"23:33","volumn":"9554.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"41.55","rise":"3.87%","time":"23:34","volumn":"9569.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"41.59","rise":"3.98%","time":"23:35","volumn":"9606.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"41.59","rise":"3.98%","time":"23:36","volumn":"9606.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"41.55","rise":"3.89%","time":"23:37","volumn":"9641.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"41.52","rise":"3.79%","time":"23:38","volumn":"9698.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"41.38","rise":"3.44%","time":"23:39","volumn":"9736.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"41.35","rise":"3.39%","time":"23:40","volumn":"9748.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"41.33","rise":"3.34%","time":"23:41","volumn":"9765.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"41.41","rise":"3.53%","time":"23:42","volumn":"9780.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"41.60","rise":"3.99%","time":"23:43","volumn":"9869.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"41.62","rise":"4.05%","time":"23:44","volumn":"9895.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"41.60","rise":"4.00%","time":"23:45","volumn":"9911.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"41.80","rise":"4.50%","time":"23:46","volumn":"1.01\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"41.82","rise":"4.56%","time":"23:47","volumn":"1.02\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"41.90","rise":"4.75%","time":"23:48","volumn":"1.03\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"41.94","rise":"4.84%","time":"23:49","volumn":"1.04\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"42.00","rise":"5.00%","time":"23:50","volumn":"1.05\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"41.95","rise":"4.88%","time":"23:51","volumn":"1.06\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"41.98","rise":"4.94%","time":"23:52","volumn":"1.07\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"41.89","rise":"4.73%","time":"23:53","volumn":"1.07\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"41.84","rise":"4.60%","time":"23:54","volumn":"1.08\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"41.88","rise":"4.70%","time":"23:55","volumn":"1.08\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"41.89","rise":"4.73%","time":"23:56","volumn":"1.09\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"41.73","rise":"4.32%","time":"23:57","volumn":"1.10\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"41.81","rise":"4.53%","time":"23:58","volumn":"1.10\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"41.77","rise":"4.44%","time":"23:59","volumn":"1.10\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"41.61","rise":"4.02%","time":"00:00","volumn":"1.10\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"41.70","rise":"4.25%","time":"00:01","volumn":"1.11\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"41.70","rise":"4.25%","time":"00:02","volumn":"1.11\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"41.67","rise":"4.17%","time":"00:03","volumn":"1.11\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"41.72","rise":"4.30%","time":"00:04","volumn":"1.11\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"41.69","rise":"4.22%","time":"00:05","volumn":"1.11\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"41.65","rise":"4.12%","time":"00:06","volumn":"1.12\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"41.51","rise":"3.77%","time":"00:07","volumn":"1.12\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"41.45","rise":"3.63%","time":"00:08","volumn":"1.12\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"41.43","rise":"3.59%","time":"00:09","volumn":"1.13\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"41.41","rise":"3.52%","time":"00:10","volumn":"1.14\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"41.50","rise":"3.75%","time":"00:11","volumn":"1.14\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"41.42","rise":"3.56%","time":"00:12","volumn":"1.14\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"41.38","rise":"3.45%","time":"00:13","volumn":"1.14\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"41.20","rise":"3.00%","time":"00:14","volumn":"1.15\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"41.05","rise":"2.63%","time":"00:15","volumn":"1.15\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"40.87","rise":"2.16%","time":"00:16","volumn":"1.17\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"40.88","rise":"2.20%","time":"00:17","volumn":"1.18\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"40.93","rise":"2.32%","time":"00:18","volumn":"1.18\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"41.07","rise":"2.67%","time":"00:19","volumn":"1.19\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"41.14","rise":"2.85%","time":"00:20","volumn":"1.19\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"41.05","rise":"2.62%","time":"00:21","volumn":"1.20\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"41.14","rise":"2.85%","time":"00:22","volumn":"1.20\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"41.14","rise":"2.85%","time":"00:23","volumn":"1.20\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"41.14","rise":"2.85%","time":"00:24","volumn":"1.20\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"41.06","rise":"2.66%","time":"00:25","volumn":"1.20\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"41.14","rise":"2.85%","time":"00:26","volumn":"1.20\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"41.17","rise":"2.93%","time":"00:27","volumn":"1.21\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"41.27","rise":"3.18%","time":"00:28","volumn":"1.21\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"41.41","rise":"3.53%","time":"00:29","volumn":"1.21\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"41.25","rise":"3.12%","time":"00:30","volumn":"1.22\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"41.25","rise":"3.12%","time":"00:31","volumn":"1.22\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"41.32","rise":"3.30%","time":"00:32","volumn":"1.22\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"41.33","rise":"3.32%","time":"00:33","volumn":"1.22\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"41.33","rise":"3.32%","time":"00:34","volumn":"1.22\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"41.37","rise":"3.42%","time":"00:35","volumn":"1.22\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"41.29","rise":"3.23%","time":"00:36","volumn":"1.22\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"41.38","rise":"3.46%","time":"00:37","volumn":"1.22\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"41.34","rise":"3.36%","time":"00:38","volumn":"1.22\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"41.38","rise":"3.44%","time":"00:39","volumn":"1.22\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"41.55","rise":"3.87%","time":"00:40","volumn":"1.23\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"41.55","rise":"3.88%","time":"00:41","volumn":"1.23\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"41.52","rise":"3.80%","time":"00:42","volumn":"1.23\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"41.56","rise":"3.90%","time":"00:43","volumn":"1.24\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"41.48","rise":"3.71%","time":"00:44","volumn":"1.24\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"41.46","rise":"3.64%","time":"00:45","volumn":"1.24\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"41.40","rise":"3.50%","time":"00:46","volumn":"1.24\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"41.36","rise":"3.41%","time":"00:47","volumn":"1.24\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"41.36","rise":"3.41%","time":"00:48","volumn":"1.24\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"41.45","rise":"3.64%","time":"00:49","volumn":"1.24\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"41.41","rise":"3.52%","time":"00:50","volumn":"1.25\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"41.48","rise":"3.70%","time":"00:51","volumn":"1.25\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"41.45","rise":"3.63%","time":"00:52","volumn":"1.25\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"41.42","rise":"3.55%","time":"00:53","volumn":"1.25\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"41.42","rise":"3.55%","time":"00:54","volumn":"1.25\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"41.47","rise":"3.67%","time":"00:55","volumn":"1.25\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"41.42","rise":"3.55%","time":"00:56","volumn":"1.25\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"41.44","rise":"3.60%","time":"00:57","volumn":"1.25\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"41.41","rise":"3.51%","time":"00:58","volumn":"1.25\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"41.40","rise":"3.50%","time":"00:59","volumn":"1.26\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"41.33","rise":"3.33%","time":"01:00","volumn":"1.26\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"41.33","rise":"3.33%","time":"01:01","volumn":"1.26\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"41.32","rise":"3.30%","time":"01:02","volumn":"1.26\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"41.28","rise":"3.20%","time":"01:03","volumn":"1.26\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"41.34","rise":"3.34%","time":"01:04","volumn":"1.26\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"41.55","rise":"3.87%","time":"01:05","volumn":"1.27\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"41.63","rise":"4.07%","time":"01:06","volumn":"1.28\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"41.79","rise":"4.47%","time":"01:07","volumn":"1.29\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"41.75","rise":"4.38%","time":"01:08","volumn":"1.29\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"41.65","rise":"4.12%","time":"01:09","volumn":"1.29\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"41.65","rise":"4.12%","time":"01:10","volumn":"1.29\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"41.65","rise":"4.12%","time":"01:11","volumn":"1.29\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"41.65","rise":"4.12%","time":"01:12","volumn":"1.29\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"41.50","rise":"3.75%","time":"01:13","volumn":"1.30\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"41.52","rise":"3.81%","time":"01:14","volumn":"1.30\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"41.62","rise":"4.05%","time":"01:15","volumn":"1.30\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"41.62","rise":"4.05%","time":"01:16","volumn":"1.30\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"41.62","rise":"4.05%","time":"01:17","volumn":"1.30\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"41.62","rise":"4.06%","time":"01:18","volumn":"1.31\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"41.66","rise":"4.15%","time":"01:19","volumn":"1.31\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"41.75","rise":"4.37%","time":"01:20","volumn":"1.31\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"41.69","rise":"4.22%","time":"01:21","volumn":"1.31\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"41.69","rise":"4.22%","time":"01:22","volumn":"1.31\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"41.69","rise":"4.22%","time":"01:23","volumn":"1.31\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"41.65","rise":"4.12%","time":"01:24","volumn":"1.32\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"41.65","rise":"4.12%","time":"01:25","volumn":"1.32\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"41.64","rise":"4.10%","time":"01:26","volumn":"1.32\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"41.64","rise":"4.10%","time":"01:27","volumn":"1.32\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"41.66","rise":"4.15%","time":"01:28","volumn":"1.32\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"41.72","rise":"4.30%","time":"01:29","volumn":"1.32\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"41.72","rise":"4.30%","time":"01:30","volumn":"1.32\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"41.29","rise":"3.22%","time":"01:31","volumn":"1.33\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"41.26","rise":"3.15%","time":"01:32","volumn":"1.33\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"41.24","rise":"3.10%","time":"01:33","volumn":"1.34\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"41.40","rise":"3.50%","time":"01:34","volumn":"1.34\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"41.40","rise":"3.50%","time":"01:35","volumn":"1.34\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"41.48","rise":"3.70%","time":"01:36","volumn":"1.35\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"41.57","rise":"3.93%","time":"01:37","volumn":"1.35\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"41.65","rise":"4.12%","time":"01:38","volumn":"1.35\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"41.60","rise":"4.00%","time":"01:39","volumn":"1.35\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":"135.49\u4e07","yearlyTendency":{"cx":{"o":["2024\/03\/21","2024\/04\/15"]},"cy":{"o":["65.11","58.83","52.55","46.28","40.00"]},"cyrate":{"o":["29.08%","16.64%","4.19%","-8.25%","-20.70%"]},"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"}],"points":"240"}}