360搜索

{"amount":"5990.82\u4e07","changeAmount":"1.17","close":"40.88","currentPrice":"42.05","currenttime":"2024-04-23 04:00:46","e":{"@attributes":{"datetime":"2024-04-23 04:00:46","e1":"42.05","e2":"1.17","e3":"(2.87%)"}},"fiveDaysTtendency":{"cx":{"o":["04\/16","04\/17","04\/18","04\/19","04\/20"]},"cy":{"o":["43.69","42.22","40.75","39.28","37.81"]},"cyrate":{"o":["9.06%","5.40%","1.73%","-1.94%","-5.60%"]},"p":[{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"40.06","rise":"0","time":"02:35","volumn":"142.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"40.28","rise":"0.55%","time":"02:40","volumn":"311.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"40.30","rise":"0.61%","time":"02:45","volumn":"189.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"40.59","rise":"1.31%","time":"02:50","volumn":"355.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"40.40","rise":"0.85%","time":"02:55","volumn":"200.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"40.63","rise":"1.42%","time":"03:00","volumn":"174.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"40.46","rise":"1.00%","time":"03:05","volumn":"82.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"40.45","rise":"0.97%","time":"03:10","volumn":"169.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"40.48","rise":"1.06%","time":"03:15","volumn":"364.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"40.63","rise":"1.42%","time":"03:20","volumn":"282.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"40.89","rise":"2.07%","time":"03:25","volumn":"494.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"40.64","rise":"1.45%","time":"03:30","volumn":"415.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"40.72","rise":"1.64%","time":"03:35","volumn":"156.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"40.86","rise":"2.00%","time":"03:40","volumn":"276.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"40.53","rise":"1.19%","time":"03:45","volumn":"396.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"40.51","rise":"1.12%","time":"03:50","volumn":"308.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"40.34","rise":"0.70%","time":"03:55","volumn":"488.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"40.00","rise":"-0.15%","time":"04:00","volumn":"2077.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"40.27","rise":"0.52%","time":"21:35","volumn":"1286.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"40.13","rise":"0.19%","time":"21:40","volumn":"293.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"39.47","rise":"-1.47%","time":"21:45","volumn":"493.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"39.99","rise":"-0.17%","time":"21:50","volumn":"1142.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"40.08","rise":"0.05%","time":"21:55","volumn":"330.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"40.32","rise":"0.65%","time":"22:00","volumn":"407.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"40.50","rise":"1.10%","time":"22:05","volumn":"420.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"40.67","rise":"1.52%","time":"22:10","volumn":"273.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"40.81","rise":"1.88%","time":"22:15","volumn":"344.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"40.80","rise":"1.84%","time":"22:20","volumn":"302.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"40.80","rise":"1.83%","time":"22:25","volumn":"214.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"40.39","rise":"0.82%","time":"22:30","volumn":"273.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"40.40","rise":"0.85%","time":"22:35","volumn":"97.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"40.53","rise":"1.17%","time":"22:40","volumn":"135.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"40.80","rise":"1.85%","time":"22:45","volumn":"176.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"41.20","rise":"2.84%","time":"22:50","volumn":"329.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"41.27","rise":"3.02%","time":"22:55","volumn":"374.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"41.51","rise":"3.62%","time":"23:00","volumn":"1167.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"41.55","rise":"3.73%","time":"23:05","volumn":"462.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"41.48","rise":"3.54%","time":"23:10","volumn":"146.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"41.56","rise":"3.74%","time":"23:15","volumn":"136.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"41.51","rise":"3.62%","time":"23:20","volumn":"104.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"41.52","rise":"3.64%","time":"23:25","volumn":"217.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"41.75","rise":"4.22%","time":"23:30","volumn":"297.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"41.59","rise":"3.82%","time":"23:35","volumn":"176.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"41.35","rise":"3.23%","time":"23:40","volumn":"142.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"41.60","rise":"3.84%","time":"23:45","volumn":"162.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"42.00","rise":"4.84%","time":"23:50","volumn":"617.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"41.88","rise":"4.54%","time":"23:55","volumn":"310.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"41.61","rise":"3.87%","time":"00:00","volumn":"183.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"41.69","rise":"4.07%","time":"00:05","volumn":"126.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"41.41","rise":"3.37%","time":"00:10","volumn":"210.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"41.05","rise":"2.48%","time":"00:15","volumn":"162.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"41.14","rise":"2.70%","time":"00:20","volumn":"399.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"41.06","rise":"2.51%","time":"00:25","volumn":"84.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"41.25","rise":"2.97%","time":"00:30","volumn":"158.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"41.37","rise":"3.27%","time":"00:35","volumn":"33.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"41.55","rise":"3.72%","time":"00:40","volumn":"119.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"41.46","rise":"3.48%","time":"00:45","volumn":"82.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"41.41","rise":"3.37%","time":"00:50","volumn":"71.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"41.47","rise":"3.52%","time":"00:55","volumn":"33.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"41.33","rise":"3.18%","time":"01:00","volumn":"66.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"41.55","rise":"3.72%","time":"01:05","volumn":"162.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"41.65","rise":"3.97%","time":"01:10","volumn":"202.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"41.62","rise":"3.89%","time":"01:15","volumn":"109.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"41.75","rise":"4.22%","time":"01:20","volumn":"59.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"41.65","rise":"3.97%","time":"01:25","volumn":"58.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"41.72","rise":"4.14%","time":"01:30","volumn":"57.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"41.40","rise":"3.34%","time":"01:35","volumn":"215.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"41.60","rise":"3.86%","time":"01:40","volumn":"128.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"41.88","rise":"4.56%","time":"01:45","volumn":"103.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"41.83","rise":"4.42%","time":"01:50","volumn":"143.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"41.72","rise":"4.13%","time":"01:55","volumn":"90.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"41.68","rise":"4.04%","time":"02:00","volumn":"95.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"41.63","rise":"3.92%","time":"02:05","volumn":"44.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"41.85","rise":"4.47%","time":"02:10","volumn":"59.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"41.68","rise":"4.04%","time":"02:15","volumn":"62.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"41.40","rise":"3.35%","time":"02:20","volumn":"75.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"41.13","rise":"2.67%","time":"02:25","volumn":"176.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"41.26","rise":"3.00%","time":"02:30","volumn":"87.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"41.34","rise":"3.18%","time":"02:35","volumn":"36.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"41.35","rise":"3.22%","time":"02:40","volumn":"178.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"41.43","rise":"3.42%","time":"02:45","volumn":"26.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"41.38","rise":"3.30%","time":"02:50","volumn":"44.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"41.42","rise":"3.39%","time":"02:55","volumn":"143.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"41.50","rise":"3.59%","time":"03:00","volumn":"27.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"41.55","rise":"3.72%","time":"03:05","volumn":"142.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"41.66","rise":"3.98%","time":"03:10","volumn":"96.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"41.56","rise":"3.74%","time":"03:15","volumn":"32.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"41.53","rise":"3.67%","time":"03:20","volumn":"82.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"41.44","rise":"3.44%","time":"03:25","volumn":"116.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"41.32","rise":"3.15%","time":"03:30","volumn":"115.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"41.14","rise":"2.70%","time":"03:35","volumn":"57.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"41.30","rise":"3.10%","time":"03:40","volumn":"90.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"41.31","rise":"3.11%","time":"03:45","volumn":"113.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"41.41","rise":"3.38%","time":"03:50","volumn":"88.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"41.31","rise":"3.12%","time":"03:55","volumn":"197.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"41.14","rise":"2.70%","time":"04:00","volumn":"898.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"40.10","rise":"0.10%","time":"21:35","volumn":"1387.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"40.13","rise":"0.17%","time":"21:40","volumn":"477.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"40.02","rise":"-0.10%","time":"21:45","volumn":"243.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"40.20","rise":"0.35%","time":"21:50","volumn":"434.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"40.07","rise":"0.02%","time":"21:55","volumn":"846.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"40.05","rise":"-0.02%","time":"22:00","volumn":"840.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"39.88","rise":"-0.45%","time":"22:05","volumn":"923.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"40.27","rise":"0.51%","time":"22:10","volumn":"262.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"40.37","rise":"0.76%","time":"22:15","volumn":"146.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"40.23","rise":"0.42%","time":"22:20","volumn":"115.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"40.13","rise":"0.19%","time":"22:25","volumn":"86.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"40.33","rise":"0.67%","time":"22:30","volumn":"70.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"40.45","rise":"0.96%","time":"22:35","volumn":"194.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"40.43","rise":"0.92%","time":"22:40","volumn":"67.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"40.43","rise":"0.92%","time":"22:45","volumn":"101.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"40.52","rise":"1.15%","time":"22:50","volumn":"112.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"39.90","rise":"-0.40%","time":"22:55","volumn":"376.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"39.91","rise":"-0.38%","time":"23:00","volumn":"276.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"40.02","rise":"-0.09%","time":"23:05","volumn":"312.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"39.90","rise":"-0.39%","time":"23:10","volumn":"173.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"40.00","rise":"-0.15%","time":"23:15","volumn":"112.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"39.93","rise":"-0.32%","time":"23:20","volumn":"109.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"40.04","rise":"-0.05%","time":"23:25","volumn":"134.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"39.87","rise":"-0.47%","time":"23:30","volumn":"148.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"39.80","rise":"-0.65%","time":"23:35","volumn":"351.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"39.74","rise":"-0.79%","time":"23:40","volumn":"179.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"39.81","rise":"-0.62%","time":"23:45","volumn":"141.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"39.75","rise":"-0.77%","time":"23:50","volumn":"207.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"39.66","rise":"-1.00%","time":"23:55","volumn":"111.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"39.62","rise":"-1.09%","time":"00:00","volumn":"223.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"39.36","rise":"-1.75%","time":"00:05","volumn":"749.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"39.64","rise":"-1.05%","time":"00:10","volumn":"1028.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"39.99","rise":"-0.18%","time":"00:15","volumn":"390.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"39.94","rise":"-0.31%","time":"00:20","volumn":"280.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"39.98","rise":"-0.21%","time":"00:25","volumn":"157.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"39.95","rise":"-0.27%","time":"00:30","volumn":"290.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"39.90","rise":"-0.40%","time":"00:35","volumn":"20.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"39.84","rise":"-0.55%","time":"00:40","volumn":"50.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"39.83","rise":"-0.57%","time":"00:45","volumn":"93.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"39.84","rise":"-0.55%","time":"00:50","volumn":"167.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"39.82","rise":"-0.61%","time":"00:55","volumn":"62.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"39.83","rise":"-0.59%","time":"01:00","volumn":"51.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"39.72","rise":"-0.85%","time":"01:05","volumn":"128.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"39.82","rise":"-0.61%","time":"01:10","volumn":"92.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"39.73","rise":"-0.83%","time":"01:15","volumn":"32.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"39.74","rise":"-0.80%","time":"01:20","volumn":"111.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"39.69","rise":"-0.93%","time":"01:25","volumn":"83.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"39.76","rise":"-0.75%","time":"01:30","volumn":"107.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"39.76","rise":"-0.76%","time":"01:35","volumn":"129.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"39.80","rise":"-0.65%","time":"01:40","volumn":"132.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"39.73","rise":"-0.82%","time":"01:45","volumn":"56.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"39.70","rise":"-0.89%","time":"01:50","volumn":"117.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"39.81","rise":"-0.62%","time":"01:55","volumn":"132.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"39.98","rise":"-0.20%","time":"02:00","volumn":"202.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"39.92","rise":"-0.35%","time":"02:05","volumn":"73.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"39.94","rise":"-0.31%","time":"02:10","volumn":"68.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"39.84","rise":"-0.55%","time":"02:15","volumn":"71.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"39.85","rise":"-0.52%","time":"02:20","volumn":"98.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"39.94","rise":"-0.30%","time":"02:25","volumn":"103.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"40.02","rise":"-0.09%","time":"02:30","volumn":"202.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"40.07","rise":"0.02%","time":"02:35","volumn":"192.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"39.98","rise":"-0.20%","time":"02:40","volumn":"71.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"40.24","rise":"0.45%","time":"02:45","volumn":"363.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"40.06","rise":"0.00%","time":"02:50","volumn":"130.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"39.98","rise":"-0.21%","time":"02:55","volumn":"85.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"39.98","rise":"-0.19%","time":"03:00","volumn":"65.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"39.82","rise":"-0.60%","time":"03:05","volumn":"72.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"39.78","rise":"-0.70%","time":"03:10","volumn":"190.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"39.70","rise":"-0.90%","time":"03:15","volumn":"195.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"39.59","rise":"-1.17%","time":"03:20","volumn":"156.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"39.56","rise":"-1.25%","time":"03:25","volumn":"155.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"39.34","rise":"-1.81%","time":"03:30","volumn":"444.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"39.57","rise":"-1.22%","time":"03:35","volumn":"481.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"39.38","rise":"-1.70%","time":"03:40","volumn":"433.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"39.12","rise":"-2.35%","time":"03:45","volumn":"670.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"39.17","rise":"-2.21%","time":"03:50","volumn":"1230.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"39.12","rise":"-2.33%","time":"03:55","volumn":"652.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"39.17","rise":"-2.22%","time":"04:00","volumn":"1488.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"38.56","rise":"-3.74%","time":"21:35","volumn":"1187.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"38.37","rise":"-4.23%","time":"21:40","volumn":"912.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"39.16","rise":"-2.25%","time":"21:45","volumn":"664.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"38.80","rise":"-3.15%","time":"21:50","volumn":"190.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"38.28","rise":"-4.44%","time":"21:55","volumn":"264.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"38.08","rise":"-4.94%","time":"22:00","volumn":"281.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"37.81","rise":"-5.60%","time":"22:05","volumn":"1071.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"38.28","rise":"-4.43%","time":"22:10","volumn":"336.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"38.64","rise":"-3.54%","time":"22:15","volumn":"276.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"38.97","rise":"-2.73%","time":"22:20","volumn":"455.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"38.90","rise":"-2.90%","time":"22:25","volumn":"154.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"39.15","rise":"-2.27%","time":"22:30","volumn":"360.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"39.20","rise":"-2.15%","time":"22:35","volumn":"464.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"39.76","rise":"-0.75%","time":"22:40","volumn":"561.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"39.82","rise":"-0.60%","time":"22:45","volumn":"169.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"39.86","rise":"-0.50%","time":"22:50","volumn":"224.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"39.88","rise":"-0.46%","time":"22:55","volumn":"279.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"39.76","rise":"-0.75%","time":"23:00","volumn":"129.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"39.93","rise":"-0.32%","time":"23:05","volumn":"347.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"39.84","rise":"-0.56%","time":"23:10","volumn":"148.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"39.62","rise":"-1.10%","time":"23:15","volumn":"155.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"39.40","rise":"-1.65%","time":"23:20","volumn":"155.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"39.61","rise":"-1.13%","time":"23:25","volumn":"249.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"39.47","rise":"-1.49%","time":"23:30","volumn":"94.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"39.26","rise":"-1.99%","time":"23:35","volumn":"121.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"39.28","rise":"-1.95%","time":"23:40","volumn":"138.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"39.42","rise":"-1.60%","time":"23:45","volumn":"137.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"39.33","rise":"-1.82%","time":"23:50","volumn":"72.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"39.16","rise":"-2.25%","time":"23:55","volumn":"75.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"39.41","rise":"-1.62%","time":"00:00","volumn":"160.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"39.75","rise":"-0.77%","time":"00:05","volumn":"175.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"39.94","rise":"-0.30%","time":"00:10","volumn":"402.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"39.70","rise":"-0.90%","time":"00:15","volumn":"241.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"39.80","rise":"-0.66%","time":"00:20","volumn":"101.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"40.23","rise":"0.43%","time":"00:25","volumn":"520.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"40.37","rise":"0.77%","time":"00:30","volumn":"234.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"40.28","rise":"0.55%","time":"00:35","volumn":"139.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"40.60","rise":"1.35%","time":"00:40","volumn":"426.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"40.66","rise":"1.51%","time":"00:45","volumn":"155.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"40.43","rise":"0.92%","time":"00:50","volumn":"300.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"40.40","rise":"0.85%","time":"00:55","volumn":"205.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"40.33","rise":"0.67%","time":"01:00","volumn":"127.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"40.43","rise":"0.92%","time":"01:05","volumn":"214.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"40.53","rise":"1.19%","time":"01:10","volumn":"87.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"40.43","rise":"0.92%","time":"01:15","volumn":"100.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"40.10","rise":"0.11%","time":"01:20","volumn":"217.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"40.05","rise":"-0.04%","time":"01:25","volumn":"149.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"40.47","rise":"1.02%","time":"01:30","volumn":"152.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"40.47","rise":"1.02%","time":"01:35","volumn":"85.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"40.55","rise":"1.22%","time":"01:40","volumn":"90.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"40.60","rise":"1.35%","time":"01:45","volumn":"114.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"40.73","rise":"1.67%","time":"01:50","volumn":"185.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"40.66","rise":"1.50%","time":"01:55","volumn":"114.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"40.69","rise":"1.57%","time":"02:00","volumn":"75.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"41.09","rise":"2.56%","time":"02:05","volumn":"461.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"40.99","rise":"2.31%","time":"02:10","volumn":"237.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"41.10","rise":"2.60%","time":"02:15","volumn":"185.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"41.20","rise":"2.83%","time":"02:20","volumn":"135.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"41.11","rise":"2.62%","time":"02:25","volumn":"79.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"41.06","rise":"2.50%","time":"02:30","volumn":"189.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"40.84","rise":"1.93%","time":"02:35","volumn":"147.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"40.88","rise":"2.03%","time":"02:40","volumn":"121.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"40.77","rise":"1.77%","time":"02:45","volumn":"93.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"40.65","rise":"1.47%","time":"02:50","volumn":"54.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"40.64","rise":"1.45%","time":"02:55","volumn":"65.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"40.65","rise":"1.47%","time":"03:00","volumn":"66.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"40.72","rise":"1.64%","time":"03:05","volumn":"39.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"40.81","rise":"1.87%","time":"03:10","volumn":"102.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"40.74","rise":"1.71%","time":"03:15","volumn":"136.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"40.53","rise":"1.17%","time":"03:20","volumn":"87.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"40.65","rise":"1.47%","time":"03:25","volumn":"57.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"40.69","rise":"1.57%","time":"03:30","volumn":"65.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"40.88","rise":"2.04%","time":"03:35","volumn":"145.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"41.75","rise":"4.22%","time":"03:40","volumn":"1315.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"41.87","rise":"4.52%","time":"03:45","volumn":"706.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"41.98","rise":"4.79%","time":"03:50","volumn":"820.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"42.02","rise":"4.88%","time":"03:55","volumn":"864.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"41.72","rise":"4.14%","time":"04:00","volumn":"2200.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"40.80","rise":"1.85%","time":"21:35","volumn":"1008.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"41.47","rise":"3.52%","time":"21:40","volumn":"387.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"41.69","rise":"4.06%","time":"21:45","volumn":"499.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"42.22","rise":"5.39%","time":"21:50","volumn":"1050.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"43.03","rise":"7.41%","time":"21:55","volumn":"1774.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"42.60","rise":"6.35%","time":"22:00","volumn":"789.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"43.03","rise":"7.41%","time":"22:05","volumn":"666.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"43.17","rise":"7.76%","time":"22:10","volumn":"852.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"42.98","rise":"7.30%","time":"22:15","volumn":"966.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"42.94","rise":"7.19%","time":"22:20","volumn":"464.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"42.88","rise":"7.05%","time":"22:25","volumn":"769.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"42.85","rise":"6.96%","time":"22:30","volumn":"249.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"43.69","rise":"9.06%","time":"22:35","volumn":"607.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"43.21","rise":"7.87%","time":"22:40","volumn":"570.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"43.45","rise":"8.45%","time":"22:45","volumn":"261.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"43.39","rise":"8.32%","time":"22:50","volumn":"661.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"43.42","rise":"8.39%","time":"22:55","volumn":"180.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"43.68","rise":"9.04%","time":"23:00","volumn":"344.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"43.14","rise":"7.68%","time":"23:05","volumn":"424.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"43.42","rise":"8.39%","time":"23:10","volumn":"182.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"43.24","rise":"7.95%","time":"23:15","volumn":"215.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"43.28","rise":"8.04%","time":"23:20","volumn":"389.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"42.71","rise":"6.62%","time":"23:25","volumn":"334.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"42.77","rise":"6.77%","time":"23:30","volumn":"246.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"42.69","rise":"6.58%","time":"23:35","volumn":"99.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"42.56","rise":"6.25%","time":"23:40","volumn":"135.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"41.90","rise":"4.59%","time":"23:45","volumn":"379.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"41.94","rise":"4.69%","time":"23:50","volumn":"249.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"41.72","rise":"4.14%","time":"23:55","volumn":"202.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"41.76","rise":"4.24%","time":"00:00","volumn":"220.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"41.29","rise":"3.07%","time":"00:05","volumn":"376.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"41.36","rise":"3.25%","time":"00:10","volumn":"298.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"41.43","rise":"3.42%","time":"00:15","volumn":"244.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"41.37","rise":"3.28%","time":"00:20","volumn":"132.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"41.10","rise":"2.61%","time":"00:25","volumn":"248.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"41.20","rise":"2.85%","time":"00:30","volumn":"507.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"41.14","rise":"2.70%","time":"00:35","volumn":"111.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"41.13","rise":"2.67%","time":"00:40","volumn":"70.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"41.10","rise":"2.60%","time":"00:45","volumn":"108.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"41.26","rise":"2.99%","time":"00:50","volumn":"112.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"41.00","rise":"2.35%","time":"00:55","volumn":"154.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"41.09","rise":"2.58%","time":"01:00","volumn":"75.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"41.15","rise":"2.72%","time":"01:05","volumn":"166.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"40.86","rise":"2.00%","time":"01:10","volumn":"161.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"40.66","rise":"1.50%","time":"01:15","volumn":"134.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"40.56","rise":"1.25%","time":"01:20","volumn":"184.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"40.53","rise":"1.17%","time":"01:25","volumn":"532.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"40.54","rise":"1.20%","time":"01:30","volumn":"156.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"40.94","rise":"2.20%","time":"01:35","volumn":"252.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"40.78","rise":"1.80%","time":"01:40","volumn":"122.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"41.03","rise":"2.42%","time":"01:45","volumn":"127.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"41.06","rise":"2.49%","time":"01:50","volumn":"56.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"41.18","rise":"2.80%","time":"01:55","volumn":"73.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"41.15","rise":"2.72%","time":"02:00","volumn":"131.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"40.95","rise":"2.22%","time":"02:05","volumn":"128.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"41.17","rise":"2.77%","time":"02:10","volumn":"252.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"41.18","rise":"2.80%","time":"02:15","volumn":"99.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"41.33","rise":"3.17%","time":"02:20","volumn":"122.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"41.21","rise":"2.88%","time":"02:25","volumn":"70.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"41.21","rise":"2.87%","time":"02:30","volumn":"80.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"41.08","rise":"2.53%","time":"02:35","volumn":"86.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"41.05","rise":"2.46%","time":"02:40","volumn":"61.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"40.81","rise":"1.87%","time":"02:45","volumn":"152.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"40.66","rise":"1.50%","time":"02:50","volumn":"218.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"40.73","rise":"1.67%","time":"02:55","volumn":"144.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"40.72","rise":"1.64%","time":"03:00","volumn":"120.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"40.52","rise":"1.15%","time":"03:05","volumn":"88.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"40.66","rise":"1.51%","time":"03:10","volumn":"183.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"40.85","rise":"1.97%","time":"03:15","volumn":"136.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"40.67","rise":"1.52%","time":"03:20","volumn":"74.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"40.73","rise":"1.67%","time":"03:25","volumn":"113.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"40.77","rise":"1.77%","time":"03:30","volumn":"55.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"40.67","rise":"1.52%","time":"03:35","volumn":"175.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"40.62","rise":"1.39%","time":"03:40","volumn":"370.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"40.58","rise":"1.30%","time":"03:45","volumn":"117.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"40.91","rise":"2.11%","time":"03:50","volumn":"441.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"40.99","rise":"2.31%","time":"03:55","volumn":"236.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"40.88","rise":"2.05%","time":"04:00","volumn":"2148.00"}],"points":"330"},"index":[{"name":"\u9053\u743c\u65af","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_DIA.html?from=360search","point":"382.39","ratio":"0.68%"},{"name":"\u6807\u666e500","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_SPY.html?from=360search","point":"499.59","ratio":"0.89%"},{"name":"\u7eb3\u65af\u8fbe\u514b","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/NASDAQ_QQQ.html?from=360search","point":"418.82","ratio":"1.01%"}],"marketCapitalization":"66.86\u4ebf","maxPrice":"42.57","minPrice":"40.51","monthlyTendency":{"cx":{"o":["2024\/03\/22","2024\/04\/19"]},"cy":{"o":["65.11","58.62","52.14","45.66","39.17"]},"cyrate":{"o":["41.54%","27.45%","13.35%","-0.75%","-14.85%"]},"p":[{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"46.00","rise":"0","time":"03\/22","volumn":"15.98\u4e07"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"59.80","rise":"30.00%","time":"03\/25","volumn":"24.40\u4e07"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"65.11","rise":"41.54%","time":"03\/26","volumn":"35.33\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"57.75","rise":"25.54%","time":"03\/27","volumn":"18.76\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"49.32","rise":"7.22%","time":"03\/28","volumn":"12.69\u4e07"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"45.97","rise":"-0.07%","time":"04\/01","volumn":"12.99\u4e07"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"50.45","rise":"9.67%","time":"04\/02","volumn":"9.44\u4e07"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"46.99","rise":"2.15%","time":"04\/03","volumn":"4.82\u4e07"},{"date":"2024\/04\/04 \u661f\u671f\u56db","price":"45.78","rise":"-0.48%","time":"04\/04","volumn":"4.62\u4e07"},{"date":"2024\/04\/05 \u661f\u671f\u4e94","price":"47.56","rise":"3.39%","time":"04\/05","volumn":"2.93\u4e07"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"46.15","rise":"0.33%","time":"04\/08","volumn":"2.66\u4e07"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"45.00","rise":"-2.17%","time":"04\/09","volumn":"2.28\u4e07"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"42.09","rise":"-8.50%","time":"04\/10","volumn":"4.35\u4e07"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"44.53","rise":"-3.20%","time":"04\/11","volumn":"4.26\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"42.27","rise":"-8.11%","time":"04\/12","volumn":"2.02\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"40.00","rise":"-13.04%","time":"04\/15","volumn":"3.45\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"41.14","rise":"-10.57%","time":"04\/16","volumn":"1.70\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"39.17","rise":"-14.85%","time":"04\/17","volumn":"2.15\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"41.72","rise":"-9.30%","time":"04\/18","volumn":"2.28\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"40.88","rise":"-11.13%","time":"04\/19","volumn":"2.54\u4e07"}],"points":"20"},"open":"40.88","priceChangeRatio":"2.87%","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":["42.43","41.97","41.51","41.06","40.60"]},"cyrate":{"o":["3.79%","2.67%","1.55%","0.43%","-0.68%"]},"p":[{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"40.86","rise":"-0.05%","time":"21:31","volumn":"593.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"40.81","rise":"-0.17%","time":"21:32","volumn":"656.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"40.77","rise":"-0.26%","time":"21:33","volumn":"737.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"40.76","rise":"-0.29%","time":"21:34","volumn":"757.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"40.60","rise":"-0.68%","time":"21:35","volumn":"833.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"41.05","rise":"0.42%","time":"21:36","volumn":"963.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"41.38","rise":"1.23%","time":"21:37","volumn":"1016.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"41.45","rise":"1.38%","time":"21:38","volumn":"1276.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"41.40","rise":"1.27%","time":"21:39","volumn":"1390.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"41.60","rise":"1.77%","time":"21:40","volumn":"1523.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"41.45","rise":"1.39%","time":"21:41","volumn":"1661.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"41.48","rise":"1.46%","time":"21:42","volumn":"1841.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"41.14","rise":"0.64%","time":"21:43","volumn":"1979.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"41.06","rise":"0.45%","time":"21:44","volumn":"2095.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"41.36","rise":"1.17%","time":"21:45","volumn":"2166.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"41.26","rise":"0.93%","time":"21:46","volumn":"2231.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"41.26","rise":"0.92%","time":"21:47","volumn":"2281.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"41.44","rise":"1.37%","time":"21:48","volumn":"2329.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"41.51","rise":"1.54%","time":"21:49","volumn":"2435.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"41.94","rise":"2.59%","time":"21:50","volumn":"2704.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"41.52","rise":"1.57%","time":"21:51","volumn":"2775.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"41.52","rise":"1.57%","time":"21:52","volumn":"2775.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"41.33","rise":"1.10%","time":"21:53","volumn":"2806.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"41.48","rise":"1.46%","time":"21:54","volumn":"2833.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"41.24","rise":"0.88%","time":"21:55","volumn":"3053.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"41.28","rise":"0.98%","time":"21:56","volumn":"3122.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"41.31","rise":"1.05%","time":"21:57","volumn":"3153.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"41.24","rise":"0.89%","time":"21:58","volumn":"3176.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"41.16","rise":"0.70%","time":"21:59","volumn":"3223.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"40.85","rise":"-0.08%","time":"22:00","volumn":"3298.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"40.91","rise":"0.07%","time":"22:01","volumn":"3397.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"41.09","rise":"0.50%","time":"22:02","volumn":"3430.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"41.09","rise":"0.50%","time":"22:03","volumn":"3481.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"40.87","rise":"-0.02%","time":"22:04","volumn":"3542.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"40.90","rise":"0.05%","time":"22:05","volumn":"3559.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"40.97","rise":"0.21%","time":"22:06","volumn":"3591.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"40.86","rise":"-0.05%","time":"22:07","volumn":"3639.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"41.06","rise":"0.44%","time":"22:08","volumn":"3672.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"40.98","rise":"0.26%","time":"22:09","volumn":"3685.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"41.17","rise":"0.71%","time":"22:10","volumn":"3703.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"41.30","rise":"1.02%","time":"22:11","volumn":"3793.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"41.35","rise":"1.16%","time":"22:12","volumn":"3827.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"41.46","rise":"1.42%","time":"22:13","volumn":"3850.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"41.34","rise":"1.14%","time":"22:14","volumn":"3919.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"41.36","rise":"1.17%","time":"22:15","volumn":"3928.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"41.45","rise":"1.39%","time":"22:16","volumn":"3951.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"41.58","rise":"1.71%","time":"22:17","volumn":"4044.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"41.66","rise":"1.90%","time":"22:18","volumn":"4082.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"41.75","rise":"2.13%","time":"22:19","volumn":"4121.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"41.75","rise":"2.13%","time":"22:20","volumn":"4185.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"41.64","rise":"1.85%","time":"22:21","volumn":"4202.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"41.67","rise":"1.93%","time":"22:22","volumn":"4207.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"41.64","rise":"1.86%","time":"22:23","volumn":"4217.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"41.58","rise":"1.71%","time":"22:24","volumn":"4235.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"41.41","rise":"1.30%","time":"22:25","volumn":"4262.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"41.35","rise":"1.15%","time":"22:26","volumn":"4288.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"41.50","rise":"1.52%","time":"22:27","volumn":"4307.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"41.43","rise":"1.34%","time":"22:28","volumn":"4328.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"41.36","rise":"1.17%","time":"22:29","volumn":"4345.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"41.43","rise":"1.35%","time":"22:30","volumn":"4437.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"41.80","rise":"2.26%","time":"22:31","volumn":"4530.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"41.80","rise":"2.25%","time":"22:32","volumn":"4544.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"41.71","rise":"2.03%","time":"22:33","volumn":"4593.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"41.84","rise":"2.35%","time":"22:34","volumn":"4616.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"41.72","rise":"2.05%","time":"22:35","volumn":"4644.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"41.78","rise":"2.20%","time":"22:36","volumn":"4666.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"41.61","rise":"1.79%","time":"22:37","volumn":"4677.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"41.61","rise":"1.79%","time":"22:38","volumn":"4680.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"41.63","rise":"1.83%","time":"22:39","volumn":"4684.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"41.63","rise":"1.83%","time":"22:40","volumn":"4700.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"41.63","rise":"1.83%","time":"22:41","volumn":"4703.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"41.63","rise":"1.83%","time":"22:42","volumn":"4709.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"41.64","rise":"1.86%","time":"22:43","volumn":"4715.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"41.64","rise":"1.86%","time":"22:44","volumn":"4715.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"41.64","rise":"1.86%","time":"22:45","volumn":"4726.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"41.56","rise":"1.66%","time":"22:46","volumn":"4738.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"41.56","rise":"1.66%","time":"22:47","volumn":"4738.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"41.64","rise":"1.86%","time":"22:48","volumn":"4744.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"41.64","rise":"1.86%","time":"22:49","volumn":"4744.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"41.56","rise":"1.67%","time":"22:50","volumn":"4761.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"41.56","rise":"1.67%","time":"22:51","volumn":"4761.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"41.65","rise":"1.87%","time":"22:52","volumn":"4776.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"41.71","rise":"2.04%","time":"22:53","volumn":"4795.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"41.65","rise":"1.88%","time":"22:54","volumn":"4808.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"41.87","rise":"2.42%","time":"22:55","volumn":"5009.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"42.19","rise":"3.20%","time":"22:56","volumn":"5483.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"42.23","rise":"3.31%","time":"22:57","volumn":"5604.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"42.11","rise":"3.00%","time":"22:58","volumn":"5660.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"41.99","rise":"2.72%","time":"22:59","volumn":"5719.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"42.03","rise":"2.80%","time":"23:00","volumn":"5738.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"42.01","rise":"2.76%","time":"23:01","volumn":"5759.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"41.95","rise":"2.61%","time":"23:02","volumn":"5787.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"41.88","rise":"2.46%","time":"23:03","volumn":"5813.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"41.83","rise":"2.31%","time":"23:04","volumn":"5823.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"41.77","rise":"2.17%","time":"23:05","volumn":"5834.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"41.78","rise":"2.21%","time":"23:06","volumn":"5871.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"41.84","rise":"2.34%","time":"23:07","volumn":"5894.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"41.84","rise":"2.36%","time":"23:08","volumn":"5905.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"41.84","rise":"2.36%","time":"23:09","volumn":"5920.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"41.73","rise":"2.09%","time":"23:10","volumn":"5940.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"41.70","rise":"2.01%","time":"23:11","volumn":"5975.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"41.65","rise":"1.87%","time":"23:12","volumn":"5983.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"41.74","rise":"2.10%","time":"23:13","volumn":"6014.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"41.74","rise":"2.12%","time":"23:14","volumn":"6023.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"41.89","rise":"2.47%","time":"23:15","volumn":"6057.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"41.81","rise":"2.29%","time":"23:16","volumn":"6107.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"41.75","rise":"2.13%","time":"23:17","volumn":"6256.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"41.75","rise":"2.13%","time":"23:18","volumn":"6258.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"41.77","rise":"2.19%","time":"23:19","volumn":"6270.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"41.77","rise":"2.17%","time":"23:20","volumn":"6273.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"41.74","rise":"2.11%","time":"23:21","volumn":"6278.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"41.71","rise":"2.03%","time":"23:22","volumn":"6282.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"41.77","rise":"2.18%","time":"23:23","volumn":"6288.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"41.77","rise":"2.18%","time":"23:24","volumn":"6289.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"41.77","rise":"2.18%","time":"23:25","volumn":"6292.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"41.89","rise":"2.47%","time":"23:26","volumn":"6317.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"41.90","rise":"2.50%","time":"23:27","volumn":"6326.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"41.84","rise":"2.34%","time":"23:28","volumn":"6343.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"41.88","rise":"2.45%","time":"23:29","volumn":"6361.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"41.99","rise":"2.72%","time":"23:30","volumn":"6423.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"42.14","rise":"3.08%","time":"23:31","volumn":"6512.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"42.13","rise":"3.06%","time":"23:32","volumn":"6531.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"42.13","rise":"3.06%","time":"23:33","volumn":"6532.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"42.11","rise":"3.01%","time":"23:34","volumn":"6549.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"42.09","rise":"2.96%","time":"23:35","volumn":"6554.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"42.25","rise":"3.35%","time":"23:36","volumn":"6612.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"42.29","rise":"3.45%","time":"23:37","volumn":"6660.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"42.42","rise":"3.78%","time":"23:38","volumn":"6812.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"42.43","rise":"3.79%","time":"23:39","volumn":"6842.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"42.34","rise":"3.58%","time":"23:40","volumn":"6991.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"42.25","rise":"3.36%","time":"23:41","volumn":"7233.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"42.05","rise":"2.86%","time":"23:42","volumn":"7318.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"41.85","rise":"2.38%","time":"23:43","volumn":"7335.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"41.91","rise":"2.53%","time":"23:44","volumn":"7380.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"42.01","rise":"2.76%","time":"23:45","volumn":"7404.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"41.87","rise":"2.42%","time":"23:46","volumn":"7463.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"41.77","rise":"2.18%","time":"23:47","volumn":"7515.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"41.73","rise":"2.07%","time":"23:48","volumn":"7549.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"41.72","rise":"2.04%","time":"23:49","volumn":"7567.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"41.73","rise":"2.08%","time":"23:50","volumn":"7591.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"41.67","rise":"1.93%","time":"23:51","volumn":"7598.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"41.72","rise":"2.05%","time":"23:52","volumn":"7605.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"41.78","rise":"2.19%","time":"23:53","volumn":"7639.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"41.78","rise":"2.19%","time":"23:54","volumn":"7643.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"41.62","rise":"1.81%","time":"23:55","volumn":"7667.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"41.65","rise":"1.88%","time":"23:56","volumn":"7678.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"41.74","rise":"2.10%","time":"23:57","volumn":"7703.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"41.72","rise":"2.05%","time":"23:58","volumn":"7728.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"41.72","rise":"2.05%","time":"23:59","volumn":"7728.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"41.73","rise":"2.09%","time":"00:00","volumn":"7755.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"41.77","rise":"2.18%","time":"00:01","volumn":"7765.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"41.70","rise":"1.99%","time":"00:02","volumn":"7787.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"41.69","rise":"1.98%","time":"00:03","volumn":"7799.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"41.70","rise":"1.99%","time":"00:04","volumn":"7802.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"41.70","rise":"2.01%","time":"00:05","volumn":"7809.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"41.79","rise":"2.23%","time":"00:06","volumn":"7811.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"41.79","rise":"2.23%","time":"00:07","volumn":"7812.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"41.86","rise":"2.40%","time":"00:08","volumn":"7841.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"42.02","rise":"2.79%","time":"00:09","volumn":"7891.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"42.20","rise":"3.23%","time":"00:10","volumn":"7928.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"42.04","rise":"2.84%","time":"00:11","volumn":"7966.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"42.04","rise":"2.84%","time":"00:12","volumn":"7966.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"42.18","rise":"3.18%","time":"00:13","volumn":"7989.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"42.18","rise":"3.18%","time":"00:14","volumn":"7990.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"42.16","rise":"3.13%","time":"00:15","volumn":"8015.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"42.17","rise":"3.16%","time":"00:16","volumn":"8055.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"42.17","rise":"3.16%","time":"00:17","volumn":"8055.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"42.22","rise":"3.28%","time":"00:18","volumn":"8061.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"42.28","rise":"3.42%","time":"00:19","volumn":"8083.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"42.16","rise":"3.14%","time":"00:20","volumn":"8094.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"42.16","rise":"3.13%","time":"00:21","volumn":"8138.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"42.13","rise":"3.06%","time":"00:22","volumn":"8181.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"42.13","rise":"3.06%","time":"00:23","volumn":"8194.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"42.21","rise":"3.25%","time":"00:24","volumn":"8200.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"42.18","rise":"3.18%","time":"00:25","volumn":"8207.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"42.18","rise":"3.18%","time":"00:26","volumn":"8208.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"42.09","rise":"2.96%","time":"00:27","volumn":"8218.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"42.15","rise":"3.11%","time":"00:28","volumn":"8230.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"42.15","rise":"3.11%","time":"00:29","volumn":"8230.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"42.20","rise":"3.23%","time":"00:30","volumn":"8235.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"41.99","rise":"2.72%","time":"00:31","volumn":"8297.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"41.97","rise":"2.67%","time":"00:32","volumn":"8325.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"41.97","rise":"2.67%","time":"00:33","volumn":"8325.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"41.96","rise":"2.64%","time":"00:34","volumn":"8358.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"41.93","rise":"2.57%","time":"00:35","volumn":"8372.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"41.93","rise":"2.57%","time":"00:36","volumn":"8375.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"41.93","rise":"2.56%","time":"00:37","volumn":"8387.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"41.93","rise":"2.56%","time":"00:38","volumn":"8388.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"41.93","rise":"2.56%","time":"00:39","volumn":"8390.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"42.07","rise":"2.91%","time":"00:40","volumn":"8407.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"42.07","rise":"2.91%","time":"00:41","volumn":"8409.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"42.02","rise":"2.80%","time":"00:42","volumn":"8427.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"42.01","rise":"2.76%","time":"00:43","volumn":"8429.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"42.04","rise":"2.84%","time":"00:44","volumn":"8434.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"42.05","rise":"2.86%","time":"00:45","volumn":"8445.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"42.05","rise":"2.86%","time":"00:46","volumn":"8445.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"42.14","rise":"3.08%","time":"00:47","volumn":"8472.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"42.20","rise":"3.23%","time":"00:48","volumn":"8484.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"42.22","rise":"3.28%","time":"00:49","volumn":"8509.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"42.20","rise":"3.23%","time":"00:50","volumn":"8513.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"42.20","rise":"3.24%","time":"00:51","volumn":"8518.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"42.10","rise":"2.99%","time":"00:52","volumn":"8530.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"42.10","rise":"2.99%","time":"00:53","volumn":"8532.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"42.22","rise":"3.28%","time":"00:54","volumn":"8554.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"42.21","rise":"3.25%","time":"00:55","volumn":"8558.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"42.21","rise":"3.25%","time":"00:56","volumn":"8559.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"42.25","rise":"3.35%","time":"00:57","volumn":"8560.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"42.25","rise":"3.35%","time":"00:58","volumn":"8579.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"42.24","rise":"3.34%","time":"00:59","volumn":"8582.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"42.14","rise":"3.08%","time":"01:00","volumn":"8600.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"42.16","rise":"3.13%","time":"01:01","volumn":"8611.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"42.16","rise":"3.13%","time":"01:02","volumn":"8612.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"42.22","rise":"3.28%","time":"01:03","volumn":"8627.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"42.22","rise":"3.28%","time":"01:04","volumn":"8802.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"42.22","rise":"3.28%","time":"01:05","volumn":"8804.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"42.19","rise":"3.20%","time":"01:06","volumn":"8894.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"42.14","rise":"3.08%","time":"01:07","volumn":"8929.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"42.07","rise":"2.91%","time":"01:08","volumn":"8931.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"42.07","rise":"2.91%","time":"01:09","volumn":"8931.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"42.07","rise":"2.91%","time":"01:10","volumn":"8936.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"42.07","rise":"2.91%","time":"01:11","volumn":"8937.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"42.08","rise":"2.93%","time":"01:12","volumn":"8941.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"42.07","rise":"2.91%","time":"01:13","volumn":"8945.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"42.07","rise":"2.91%","time":"01:14","volumn":"8945.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"42.00","rise":"2.74%","time":"01:15","volumn":"8987.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"42.00","rise":"2.74%","time":"01:16","volumn":"8988.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"41.98","rise":"2.70%","time":"01:17","volumn":"8997.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"42.00","rise":"2.73%","time":"01:18","volumn":"9008.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"42.00","rise":"2.73%","time":"01:19","volumn":"9008.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"41.83","rise":"2.32%","time":"01:20","volumn":"9078.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"41.84","rise":"2.34%","time":"01:21","volumn":"9120.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"41.83","rise":"2.32%","time":"01:22","volumn":"9126.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"41.81","rise":"2.28%","time":"01:23","volumn":"9145.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"41.83","rise":"2.32%","time":"01:24","volumn":"9147.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"41.90","rise":"2.50%","time":"01:25","volumn":"9169.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"41.90","rise":"2.50%","time":"01:26","volumn":"9189.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"41.90","rise":"2.50%","time":"01:27","volumn":"9189.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"41.88","rise":"2.46%","time":"01:28","volumn":"9197.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"41.93","rise":"2.57%","time":"01:29","volumn":"9201.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"41.95","rise":"2.61%","time":"01:30","volumn":"9214.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"41.92","rise":"2.56%","time":"01:31","volumn":"9222.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"41.97","rise":"2.67%","time":"01:32","volumn":"9244.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"41.97","rise":"2.67%","time":"01:33","volumn":"9293.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"41.97","rise":"2.67%","time":"01:34","volumn":"9293.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"42.02","rise":"2.79%","time":"01:35","volumn":"9320.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"42.01","rise":"2.76%","time":"01:36","volumn":"9332.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"42.01","rise":"2.76%","time":"01:37","volumn":"9351.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"41.97","rise":"2.65%","time":"01:38","volumn":"9364.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"41.98","rise":"2.70%","time":"01:39","volumn":"9367.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"42.01","rise":"2.76%","time":"01:40","volumn":"9387.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"41.98","rise":"2.70%","time":"01:41","volumn":"9401.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"41.98","rise":"2.68%","time":"01:42","volumn":"9424.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"41.97","rise":"2.67%","time":"01:43","volumn":"9453.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"41.95","rise":"2.61%","time":"01:44","volumn":"9465.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"41.92","rise":"2.54%","time":"01:45","volumn":"9477.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"41.73","rise":"2.08%","time":"01:46","volumn":"9562.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"41.71","rise":"2.03%","time":"01:47","volumn":"9579.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"41.51","rise":"1.54%","time":"01:48","volumn":"9659.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"41.44","rise":"1.37%","time":"01:49","volumn":"9747.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"41.48","rise":"1.47%","time":"01:50","volumn":"1.02\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"41.49","rise":"1.50%","time":"01:51","volumn":"1.02\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"41.55","rise":"1.64%","time":"01:52","volumn":"1.02\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"41.61","rise":"1.79%","time":"01:53","volumn":"1.03\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"41.57","rise":"1.69%","time":"01:54","volumn":"1.03\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"41.49","rise":"1.50%","time":"01:55","volumn":"1.03\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"41.50","rise":"1.52%","time":"01:56","volumn":"1.04\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"41.46","rise":"1.42%","time":"01:57","volumn":"1.04\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"41.45","rise":"1.41%","time":"01:58","volumn":"1.04\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"41.44","rise":"1.38%","time":"01:59","volumn":"1.04\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"41.44","rise":"1.38%","time":"02:00","volumn":"1.04\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"41.30","rise":"1.03%","time":"02:01","volumn":"1.05\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"41.39","rise":"1.25%","time":"02:02","volumn":"1.06\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"41.32","rise":"1.08%","time":"02:03","volumn":"1.06\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"41.38","rise":"1.22%","time":"02:04","volumn":"1.06\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"41.38","rise":"1.22%","time":"02:05","volumn":"1.06\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"41.43","rise":"1.35%","time":"02:06","volumn":"1.06\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"41.54","rise":"1.61%","time":"02:07","volumn":"1.07\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"41.62","rise":"1.80%","time":"02:08","volumn":"1.07\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"41.62","rise":"1.80%","time":"02:09","volumn":"1.07\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"41.62","rise":"1.82%","time":"02:10","volumn":"1.07\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"41.82","rise":"2.30%","time":"02:11","volumn":"1.08\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"41.92","rise":"2.55%","time":"02:12","volumn":"1.08\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"41.97","rise":"2.65%","time":"02:13","volumn":"1.08\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"41.92","rise":"2.56%","time":"02:14","volumn":"1.09\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"41.89","rise":"2.48%","time":"02:15","volumn":"1.09\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"41.88","rise":"2.45%","time":"02:16","volumn":"1.09\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"41.88","rise":"2.45%","time":"02:17","volumn":"1.09\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"41.71","rise":"2.03%","time":"02:18","volumn":"1.10\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"41.88","rise":"2.45%","time":"02:19","volumn":"1.11\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"41.88","rise":"2.46%","time":"02:20","volumn":"1.11\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"41.88","rise":"2.46%","time":"02:21","volumn":"1.11\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"41.91","rise":"2.51%","time":"02:22","volumn":"1.11\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"41.94","rise":"2.59%","time":"02:23","volumn":"1.11\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"41.93","rise":"2.57%","time":"02:24","volumn":"1.11\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"41.88","rise":"2.45%","time":"02:25","volumn":"1.11\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"41.91","rise":"2.53%","time":"02:26","volumn":"1.11\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"41.90","rise":"2.50%","time":"02:27","volumn":"1.11\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"41.90","rise":"2.50%","time":"02:28","volumn":"1.11\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"41.90","rise":"2.50%","time":"02:29","volumn":"1.12\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"42.05","rise":"2.85%","time":"02:30","volumn":"1.13\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"42.33","rise":"3.55%","time":"02:31","volumn":"1.19\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"42.19","rise":"3.21%","time":"02:32","volumn":"1.19\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"42.20","rise":"3.23%","time":"02:33","volumn":"1.20\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"42.20","rise":"3.23%","time":"02:34","volumn":"1.20\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"42.32","rise":"3.52%","time":"02:35","volumn":"1.20\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"42.42","rise":"3.77%","time":"02:36","volumn":"1.21\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"42.31","rise":"3.50%","time":"02:37","volumn":"1.21\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"42.42","rise":"3.77%","time":"02:38","volumn":"1.22\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"42.26","rise":"3.38%","time":"02:39","volumn":"1.22\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"42.26","rise":"3.38%","time":"02:40","volumn":"1.23\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"42.26","rise":"3.38%","time":"02:41","volumn":"1.23\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"42.07","rise":"2.91%","time":"02:42","volumn":"1.25\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"42.07","rise":"2.91%","time":"02:43","volumn":"1.25\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"41.95","rise":"2.63%","time":"02:44","volumn":"1.25\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"41.96","rise":"2.64%","time":"02:45","volumn":"1.25\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"41.96","rise":"2.64%","time":"02:46","volumn":"1.25\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"41.96","rise":"2.64%","time":"02:47","volumn":"1.25\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"41.96","rise":"2.64%","time":"02:48","volumn":"1.25\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"41.99","rise":"2.73%","time":"02:49","volumn":"1.26\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"41.97","rise":"2.67%","time":"02:50","volumn":"1.26\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"41.97","rise":"2.67%","time":"02:51","volumn":"1.26\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"42.02","rise":"2.79%","time":"02:52","volumn":"1.26\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"42.03","rise":"2.81%","time":"02:53","volumn":"1.26\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"42.03","rise":"2.81%","time":"02:54","volumn":"1.26\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"41.98","rise":"2.69%","time":"02:55","volumn":"1.26\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"42.09","rise":"2.96%","time":"02:56","volumn":"1.26\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"42.09","rise":"2.95%","time":"02:57","volumn":"1.27\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"42.12","rise":"3.03%","time":"02:58","volumn":"1.27\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"42.03","rise":"2.80%","time":"02:59","volumn":"1.27\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"42.10","rise":"2.97%","time":"03:00","volumn":"1.27\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"42.12","rise":"3.05%","time":"03:01","volumn":"1.27\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"42.07","rise":"2.90%","time":"03:02","volumn":"1.27\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"42.07","rise":"2.90%","time":"03:03","volumn":"1.27\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"42.10","rise":"2.99%","time":"03:04","volumn":"1.27\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"42.10","rise":"2.99%","time":"03:05","volumn":"1.27\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"42.17","rise":"3.16%","time":"03:06","volumn":"1.28\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"42.09","rise":"2.96%","time":"03:07","volumn":"1.28\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"42.12","rise":"3.02%","time":"03:08","volumn":"1.28\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"42.12","rise":"3.02%","time":"03:09","volumn":"1.28\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"42.12","rise":"3.02%","time":"03:10","volumn":"1.28\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"42.18","rise":"3.18%","time":"03:11","volumn":"1.28\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"42.22","rise":"3.28%","time":"03:12","volumn":"1.28\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"42.22","rise":"3.28%","time":"03:13","volumn":"1.28\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"42.20","rise":"3.24%","time":"03:14","volumn":"1.28\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"42.21","rise":"3.26%","time":"03:15","volumn":"1.28\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"42.24","rise":"3.32%","time":"03:16","volumn":"1.28\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"42.17","rise":"3.16%","time":"03:17","volumn":"1.28\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"42.18","rise":"3.18%","time":"03:18","volumn":"1.29\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"42.36","rise":"3.62%","time":"03:19","volumn":"1.30\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"42.42","rise":"3.77%","time":"03:20","volumn":"1.31\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"42.26","rise":"3.36%","time":"03:21","volumn":"1.31\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"42.20","rise":"3.24%","time":"03:22","volumn":"1.31\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"42.23","rise":"3.31%","time":"03:23","volumn":"1.31\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"42.08","rise":"2.94%","time":"03:24","volumn":"1.31\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"42.08","rise":"2.94%","time":"03:25","volumn":"1.32\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"42.08","rise":"2.94%","time":"03:26","volumn":"1.32\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"42.02","rise":"2.79%","time":"03:27","volumn":"1.32\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"42.02","rise":"2.79%","time":"03:28","volumn":"1.32\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"42.13","rise":"3.06%","time":"03:29","volumn":"1.32\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"42.15","rise":"3.11%","time":"03:30","volumn":"1.32\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"42.15","rise":"3.11%","time":"03:31","volumn":"1.32\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"42.14","rise":"3.08%","time":"03:32","volumn":"1.33\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"42.25","rise":"3.35%","time":"03:33","volumn":"1.33\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"42.25","rise":"3.35%","time":"03:34","volumn":"1.33\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"42.04","rise":"2.84%","time":"03:35","volumn":"1.33\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"42.06","rise":"2.90%","time":"03:36","volumn":"1.33\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"42.05","rise":"2.85%","time":"03:37","volumn":"1.33\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"42.10","rise":"3.00%","time":"03:38","volumn":"1.34\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"42.11","rise":"3.01%","time":"03:39","volumn":"1.34\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"42.12","rise":"3.03%","time":"03:40","volumn":"1.34\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"42.14","rise":"3.08%","time":"03:41","volumn":"1.34\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"42.16","rise":"3.13%","time":"03:42","volumn":"1.35\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"42.14","rise":"3.08%","time":"03:43","volumn":"1.35\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"42.15","rise":"3.10%","time":"03:44","volumn":"1.35\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"42.17","rise":"3.16%","time":"03:45","volumn":"1.35\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"42.17","rise":"3.16%","time":"03:46","volumn":"1.36\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"42.17","rise":"3.16%","time":"03:47","volumn":"1.36\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"42.19","rise":"3.21%","time":"03:48","volumn":"1.36\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"42.18","rise":"3.18%","time":"03:49","volumn":"1.36\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"42.20","rise":"3.23%","time":"03:50","volumn":"1.36\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"42.16","rise":"3.13%","time":"03:51","volumn":"1.37\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"42.16","rise":"3.14%","time":"03:52","volumn":"1.37\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"42.16","rise":"3.13%","time":"03:53","volumn":"1.37\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"42.14","rise":"3.08%","time":"03:54","volumn":"1.37\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"42.12","rise":"3.02%","time":"03:55","volumn":"1.38\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"42.15","rise":"3.09%","time":"03:56","volumn":"1.40\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"42.15","rise":"3.11%","time":"03:57","volumn":"1.40\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"42.13","rise":"3.07%","time":"03:58","volumn":"1.41\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"42.13","rise":"3.06%","time":"03:59","volumn":"1.42\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"42.05","rise":"2.87%","time":"04:00","volumn":"1.43\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":"143.42\u4e07","yearlyTendency":{"cx":{"o":["2024\/03\/21","2024\/04\/19"]},"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"}],"points":"240"}}