360搜索

{"amount":"2211.00\u4e07","changeAmount":"-0.76","close":"50.98","currentPrice":"50.22","currenttime":"2024-05-11 04:00:17","e":{"@attributes":{"datetime":"2024-05-11 04:00:17","e1":"50.22","e2":"-0.76","e3":"(-1.49%)"}},"fiveDaysTtendency":{"cx":{"o":["05\/06","05\/07","05\/08","05\/09","05\/10"]},"cy":{"o":["55.30","53.80","52.30","50.80","49.30"]},"cyrate":{"o":["2.15%","-0.62%","-3.39%","-6.16%","-8.93%"]},"p":[{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"54.13","rise":"0","time":"02:35","volumn":"18.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"54.16","rise":"0.05%","time":"02:40","volumn":"45.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"54.09","rise":"-0.08%","time":"02:45","volumn":"15.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"53.99","rise":"-0.27%","time":"02:50","volumn":"30.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"53.97","rise":"-0.30%","time":"02:55","volumn":"36.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"53.98","rise":"-0.29%","time":"03:00","volumn":"48.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"53.88","rise":"-0.48%","time":"03:05","volumn":"46.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"53.85","rise":"-0.53%","time":"03:10","volumn":"29.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"53.78","rise":"-0.66%","time":"03:15","volumn":"47.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"53.90","rise":"-0.43%","time":"03:20","volumn":"23.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"53.99","rise":"-0.27%","time":"03:25","volumn":"9.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"54.00","rise":"-0.25%","time":"03:30","volumn":"45.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"53.93","rise":"-0.38%","time":"03:35","volumn":"54.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"53.98","rise":"-0.30%","time":"03:40","volumn":"43.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"53.99","rise":"-0.27%","time":"03:45","volumn":"135.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"54.16","rise":"0.05%","time":"03:50","volumn":"94.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"54.45","rise":"0.58%","time":"03:55","volumn":"206.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"54.37","rise":"0.43%","time":"04:00","volumn":"1877.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"55.30","rise":"2.15%","time":"21:35","volumn":"20.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"54.42","rise":"0.53%","time":"21:40","volumn":"22.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"54.50","rise":"0.67%","time":"21:45","volumn":"11.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"54.67","rise":"0.99%","time":"21:50","volumn":"57.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"54.64","rise":"0.93%","time":"21:55","volumn":"17.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"54.80","rise":"1.22%","time":"22:00","volumn":"6.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"55.00","rise":"1.60%","time":"22:05","volumn":"34.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"55.00","rise":"1.60%","time":"22:10","volumn":"55.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"54.78","rise":"1.19%","time":"22:15","volumn":"27.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"54.99","rise":"1.58%","time":"22:20","volumn":"39.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"54.88","rise":"1.39%","time":"22:25","volumn":"45.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"54.87","rise":"1.36%","time":"22:30","volumn":"88.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"54.87","rise":"1.36%","time":"22:35","volumn":"15.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"54.88","rise":"1.38%","time":"22:40","volumn":"43.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"55.05","rise":"1.69%","time":"22:45","volumn":"25.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"55.05","rise":"1.69%","time":"22:50","volumn":"41.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"54.91","rise":"1.42%","time":"22:55","volumn":"40.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"54.99","rise":"1.59%","time":"23:00","volumn":"45.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"54.91","rise":"1.42%","time":"23:05","volumn":"15.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"54.94","rise":"1.49%","time":"23:10","volumn":"20.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"54.81","rise":"1.25%","time":"23:15","volumn":"37.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"54.94","rise":"1.49%","time":"23:20","volumn":"30.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"54.88","rise":"1.38%","time":"23:25","volumn":"24.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"54.94","rise":"1.49%","time":"23:30","volumn":"49.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"54.96","rise":"1.52%","time":"23:35","volumn":"38.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"54.99","rise":"1.58%","time":"23:40","volumn":"37.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"54.99","rise":"1.58%","time":"23:45","volumn":"6.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"54.91","rise":"1.44%","time":"23:50","volumn":"44.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"54.94","rise":"1.48%","time":"23:55","volumn":"8.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"54.89","rise":"1.39%","time":"00:00","volumn":"46.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"54.87","rise":"1.36%","time":"00:05","volumn":"14.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"54.88","rise":"1.38%","time":"00:10","volumn":"13.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"54.95","rise":"1.51%","time":"00:15","volumn":"47.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"54.91","rise":"1.43%","time":"00:20","volumn":"41.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"54.77","rise":"1.17%","time":"00:25","volumn":"101.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"54.85","rise":"1.33%","time":"00:30","volumn":"84.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"54.88","rise":"1.38%","time":"00:35","volumn":"18.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"54.66","rise":"0.96%","time":"00:40","volumn":"67.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"54.58","rise":"0.81%","time":"00:45","volumn":"67.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"54.59","rise":"0.84%","time":"00:50","volumn":"36.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"54.60","rise":"0.87%","time":"00:55","volumn":"19.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"54.72","rise":"1.07%","time":"01:00","volumn":"24.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"54.63","rise":"0.91%","time":"01:05","volumn":"25.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"54.63","rise":"0.91%","time":"01:10","volumn":"54.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"54.84","rise":"1.29%","time":"01:15","volumn":"67.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"54.69","rise":"1.03%","time":"01:20","volumn":"30.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"54.72","rise":"1.07%","time":"01:25","volumn":"31.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"54.74","rise":"1.12%","time":"01:30","volumn":"6.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"54.74","rise":"1.13%","time":"01:35","volumn":"24.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"54.77","rise":"1.17%","time":"01:40","volumn":"49.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"54.81","rise":"1.25%","time":"01:45","volumn":"13.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"54.83","rise":"1.28%","time":"01:50","volumn":"19.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"54.84","rise":"1.30%","time":"01:55","volumn":"17.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"54.74","rise":"1.13%","time":"02:00","volumn":"25.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"54.77","rise":"1.17%","time":"02:05","volumn":"52.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"54.85","rise":"1.32%","time":"02:10","volumn":"289.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"54.97","rise":"1.54%","time":"02:15","volumn":"78.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"54.92","rise":"1.46%","time":"02:20","volumn":"17.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"54.84","rise":"1.29%","time":"02:25","volumn":"24.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"54.85","rise":"1.32%","time":"02:30","volumn":"44.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"54.94","rise":"1.49%","time":"02:35","volumn":"58.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"54.84","rise":"1.30%","time":"02:40","volumn":"121.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"54.77","rise":"1.18%","time":"02:45","volumn":"36.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"54.65","rise":"0.95%","time":"02:50","volumn":"35.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"54.73","rise":"1.11%","time":"02:55","volumn":"50.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"54.57","rise":"0.80%","time":"03:00","volumn":"29.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"54.61","rise":"0.88%","time":"03:05","volumn":"89.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"54.61","rise":"0.88%","time":"03:10","volumn":"42.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"54.48","rise":"0.64%","time":"03:15","volumn":"57.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"54.44","rise":"0.56%","time":"03:20","volumn":"37.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"54.49","rise":"0.66%","time":"03:25","volumn":"52.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"54.52","rise":"0.71%","time":"03:30","volumn":"35.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"54.55","rise":"0.76%","time":"03:35","volumn":"87.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"54.55","rise":"0.77%","time":"03:40","volumn":"74.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"54.44","rise":"0.56%","time":"03:45","volumn":"184.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"54.56","rise":"0.79%","time":"03:50","volumn":"142.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"54.45","rise":"0.57%","time":"03:55","volumn":"354.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"54.23","rise":"0.18%","time":"04:00","volumn":"1500.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"54.34","rise":"0.38%","time":"21:35","volumn":"31.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"54.61","rise":"0.88%","time":"21:40","volumn":"43.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"54.39","rise":"0.47%","time":"21:45","volumn":"26.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"54.41","rise":"0.51%","time":"21:50","volumn":"1.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"54.19","rise":"0.09%","time":"21:55","volumn":"14.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"54.64","rise":"0.93%","time":"22:00","volumn":"28.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"54.53","rise":"0.73%","time":"22:05","volumn":"32.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"54.47","rise":"0.62%","time":"22:10","volumn":"28.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"54.47","rise":"0.62%","time":"22:15","volumn":"31.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"54.38","rise":"0.45%","time":"22:20","volumn":"7.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"54.47","rise":"0.62%","time":"22:25","volumn":"19.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"54.74","rise":"1.12%","time":"22:30","volumn":"4.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"54.74","rise":"1.12%","time":"22:35","volumn":"6.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"54.84","rise":"1.30%","time":"22:40","volumn":"24.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"54.76","rise":"1.15%","time":"22:45","volumn":"48.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"54.73","rise":"1.09%","time":"22:50","volumn":"31.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"54.82","rise":"1.27%","time":"22:55","volumn":"35.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"54.75","rise":"1.14%","time":"23:00","volumn":"15.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"54.79","rise":"1.21%","time":"23:05","volumn":"6.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"54.89","rise":"1.39%","time":"23:10","volumn":"6.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"54.87","rise":"1.36%","time":"23:15","volumn":"29.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"54.67","rise":"0.99%","time":"23:20","volumn":"40.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"54.74","rise":"1.12%","time":"23:25","volumn":"69.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"54.68","rise":"1.01%","time":"23:30","volumn":"48.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"54.65","rise":"0.95%","time":"23:35","volumn":"48.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"54.59","rise":"0.83%","time":"23:40","volumn":"10.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"54.63","rise":"0.92%","time":"23:45","volumn":"34.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"54.65","rise":"0.94%","time":"23:50","volumn":"7.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"54.57","rise":"0.80%","time":"23:55","volumn":"31.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"54.50","rise":"0.67%","time":"00:00","volumn":"105.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"54.43","rise":"0.54%","time":"00:05","volumn":"9.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"54.72","rise":"1.08%","time":"00:10","volumn":"615.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"54.54","rise":"0.75%","time":"00:15","volumn":"115.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"54.39","rise":"0.47%","time":"00:20","volumn":"48.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"54.43","rise":"0.54%","time":"00:25","volumn":"30.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"54.25","rise":"0.21%","time":"00:30","volumn":"32.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"54.42","rise":"0.53%","time":"00:35","volumn":"33.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"54.34","rise":"0.38%","time":"00:40","volumn":"52.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"54.41","rise":"0.50%","time":"00:45","volumn":"31.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"54.25","rise":"0.21%","time":"00:50","volumn":"27.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"54.17","rise":"0.06%","time":"00:55","volumn":"25.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"54.15","rise":"0.02%","time":"01:00","volumn":"23.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"54.17","rise":"0.06%","time":"01:05","volumn":"34.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"54.22","rise":"0.16%","time":"01:10","volumn":"67.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"54.34","rise":"0.38%","time":"01:15","volumn":"37.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"54.28","rise":"0.27%","time":"01:20","volumn":"54.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"54.27","rise":"0.25%","time":"01:25","volumn":"31.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"54.31","rise":"0.32%","time":"01:30","volumn":"49.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"54.41","rise":"0.51%","time":"01:35","volumn":"138.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"54.27","rise":"0.25%","time":"01:40","volumn":"40.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"54.24","rise":"0.20%","time":"01:45","volumn":"49.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"54.18","rise":"0.08%","time":"01:50","volumn":"61.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"54.27","rise":"0.25%","time":"01:55","volumn":"32.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"54.22","rise":"0.15%","time":"02:00","volumn":"76.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"54.26","rise":"0.22%","time":"02:05","volumn":"88.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"54.26","rise":"0.23%","time":"02:10","volumn":"65.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"54.28","rise":"0.27%","time":"02:15","volumn":"83.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"54.42","rise":"0.54%","time":"02:20","volumn":"49.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"54.42","rise":"0.53%","time":"02:25","volumn":"118.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"54.48","rise":"0.64%","time":"02:30","volumn":"106.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"54.33","rise":"0.36%","time":"02:35","volumn":"73.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"54.35","rise":"0.40%","time":"02:40","volumn":"80.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"54.33","rise":"0.36%","time":"02:45","volumn":"96.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"54.35","rise":"0.40%","time":"02:50","volumn":"68.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"54.32","rise":"0.34%","time":"02:55","volumn":"66.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"54.26","rise":"0.23%","time":"03:00","volumn":"107.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"54.23","rise":"0.17%","time":"03:05","volumn":"63.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"54.33","rise":"0.36%","time":"03:10","volumn":"241.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"54.23","rise":"0.18%","time":"03:15","volumn":"124.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"54.21","rise":"0.14%","time":"03:20","volumn":"118.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"54.20","rise":"0.11%","time":"03:25","volumn":"224.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"54.20","rise":"0.11%","time":"03:30","volumn":"189.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"54.19","rise":"0.10%","time":"03:35","volumn":"298.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"54.33","rise":"0.36%","time":"03:40","volumn":"254.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"54.18","rise":"0.08%","time":"03:45","volumn":"261.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"54.05","rise":"-0.16%","time":"03:50","volumn":"318.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"54.22","rise":"0.16%","time":"03:55","volumn":"473.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"54.36","rise":"0.42%","time":"04:00","volumn":"1723.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"49.30","rise":"-8.93%","time":"21:35","volumn":"497.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"50.75","rise":"-6.25%","time":"21:40","volumn":"506.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"51.01","rise":"-5.78%","time":"21:45","volumn":"221.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"50.69","rise":"-6.36%","time":"21:50","volumn":"134.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"49.77","rise":"-8.07%","time":"21:55","volumn":"378.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"50.02","rise":"-7.60%","time":"22:00","volumn":"184.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"50.05","rise":"-7.56%","time":"22:05","volumn":"194.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"50.20","rise":"-7.27%","time":"22:10","volumn":"103.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"50.14","rise":"-7.38%","time":"22:15","volumn":"1373.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"50.19","rise":"-7.28%","time":"22:20","volumn":"135.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"50.56","rise":"-6.60%","time":"22:25","volumn":"167.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"50.20","rise":"-7.27%","time":"22:30","volumn":"499.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"50.30","rise":"-7.08%","time":"22:35","volumn":"128.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"50.44","rise":"-6.83%","time":"22:40","volumn":"217.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"50.77","rise":"-6.22%","time":"22:45","volumn":"76.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"50.95","rise":"-5.88%","time":"22:50","volumn":"43.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"51.06","rise":"-5.67%","time":"22:55","volumn":"62.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"51.01","rise":"-5.77%","time":"23:00","volumn":"82.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"50.57","rise":"-6.59%","time":"23:05","volumn":"236.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"50.65","rise":"-6.45%","time":"23:10","volumn":"150.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"50.73","rise":"-6.28%","time":"23:15","volumn":"56.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"50.57","rise":"-6.59%","time":"23:20","volumn":"210.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"50.86","rise":"-6.05%","time":"23:25","volumn":"57.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"50.89","rise":"-5.99%","time":"23:30","volumn":"107.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"50.90","rise":"-5.99%","time":"23:35","volumn":"51.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"50.73","rise":"-6.28%","time":"23:40","volumn":"133.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"50.30","rise":"-7.08%","time":"23:45","volumn":"131.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"50.50","rise":"-6.71%","time":"23:50","volumn":"137.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"50.49","rise":"-6.73%","time":"23:55","volumn":"136.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"50.26","rise":"-7.16%","time":"00:00","volumn":"902.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"50.26","rise":"-7.16%","time":"00:05","volumn":"112.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"50.28","rise":"-7.11%","time":"00:10","volumn":"337.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"50.26","rise":"-7.17%","time":"00:15","volumn":"187.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"50.08","rise":"-7.49%","time":"00:20","volumn":"737.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"50.03","rise":"-7.57%","time":"00:25","volumn":"280.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"50.03","rise":"-7.57%","time":"00:30","volumn":"58.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"49.95","rise":"-7.73%","time":"00:35","volumn":"794.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"50.02","rise":"-7.60%","time":"00:40","volumn":"1148.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"50.02","rise":"-7.61%","time":"00:45","volumn":"66.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"49.98","rise":"-7.68%","time":"00:50","volumn":"150.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"50.07","rise":"-7.51%","time":"00:55","volumn":"155.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"50.02","rise":"-7.60%","time":"01:00","volumn":"84.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"50.02","rise":"-7.60%","time":"01:05","volumn":"84.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"50.05","rise":"-7.56%","time":"01:10","volumn":"194.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"50.02","rise":"-7.59%","time":"01:15","volumn":"70.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"49.36","rise":"-8.82%","time":"01:20","volumn":"319.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"49.41","rise":"-8.74%","time":"01:25","volumn":"132.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"49.63","rise":"-8.31%","time":"01:30","volumn":"104.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"49.97","rise":"-7.69%","time":"01:35","volumn":"100.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"49.86","rise":"-7.90%","time":"01:40","volumn":"175.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"50.00","rise":"-7.64%","time":"01:45","volumn":"55.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"50.01","rise":"-7.62%","time":"01:50","volumn":"101.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"49.99","rise":"-7.66%","time":"01:55","volumn":"310.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"49.94","rise":"-7.75%","time":"02:00","volumn":"116.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"49.66","rise":"-8.26%","time":"02:05","volumn":"154.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"49.80","rise":"-8.01%","time":"02:10","volumn":"95.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"49.91","rise":"-7.80%","time":"02:15","volumn":"78.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"49.94","rise":"-7.75%","time":"02:20","volumn":"62.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"50.08","rise":"-7.49%","time":"02:25","volumn":"119.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"50.05","rise":"-7.55%","time":"02:30","volumn":"344.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"50.06","rise":"-7.53%","time":"02:35","volumn":"124.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"50.14","rise":"-7.38%","time":"02:40","volumn":"98.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"50.16","rise":"-7.35%","time":"02:45","volumn":"101.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"49.98","rise":"-7.68%","time":"02:50","volumn":"844.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"49.80","rise":"-8.00%","time":"02:55","volumn":"130.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"49.92","rise":"-7.79%","time":"03:00","volumn":"150.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"50.00","rise":"-7.64%","time":"03:05","volumn":"117.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"50.02","rise":"-7.59%","time":"03:10","volumn":"145.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"50.16","rise":"-7.35%","time":"03:15","volumn":"170.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"50.10","rise":"-7.45%","time":"03:20","volumn":"246.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"50.09","rise":"-7.47%","time":"03:25","volumn":"155.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"50.09","rise":"-7.48%","time":"03:30","volumn":"381.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"49.99","rise":"-7.65%","time":"03:35","volumn":"489.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"50.13","rise":"-7.40%","time":"03:40","volumn":"362.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"50.20","rise":"-7.27%","time":"03:45","volumn":"241.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"50.01","rise":"-7.63%","time":"03:50","volumn":"419.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"50.11","rise":"-7.44%","time":"03:55","volumn":"518.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"50.22","rise":"-7.23%","time":"04:00","volumn":"1766.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"50.55","rise":"-6.63%","time":"21:35","volumn":"97.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"50.62","rise":"-6.49%","time":"21:40","volumn":"71.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"51.00","rise":"-5.79%","time":"21:45","volumn":"49.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"50.75","rise":"-6.25%","time":"21:50","volumn":"30.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"50.81","rise":"-6.14%","time":"21:55","volumn":"38.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"50.91","rise":"-5.97%","time":"22:00","volumn":"36.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"50.84","rise":"-6.08%","time":"22:05","volumn":"14.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"50.90","rise":"-5.98%","time":"22:10","volumn":"48.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"50.64","rise":"-6.46%","time":"22:15","volumn":"47.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"50.60","rise":"-6.53%","time":"22:20","volumn":"35.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"50.75","rise":"-6.25%","time":"22:25","volumn":"34.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"50.86","rise":"-6.05%","time":"22:30","volumn":"103.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"50.83","rise":"-6.11%","time":"22:35","volumn":"50.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"50.95","rise":"-5.89%","time":"22:40","volumn":"82.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"51.09","rise":"-5.63%","time":"22:45","volumn":"123.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"50.89","rise":"-5.99%","time":"22:50","volumn":"34.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"50.76","rise":"-6.23%","time":"22:55","volumn":"127.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"50.72","rise":"-6.31%","time":"23:00","volumn":"36.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"50.30","rise":"-7.08%","time":"23:05","volumn":"36.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"50.33","rise":"-7.03%","time":"23:10","volumn":"18.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"50.33","rise":"-7.03%","time":"23:15","volumn":"60.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"50.26","rise":"-7.17%","time":"23:20","volumn":"83.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"50.26","rise":"-7.16%","time":"23:25","volumn":"92.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"50.15","rise":"-7.36%","time":"23:30","volumn":"185.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"50.34","rise":"-7.01%","time":"23:35","volumn":"366.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"50.74","rise":"-6.27%","time":"23:40","volumn":"165.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"50.58","rise":"-6.57%","time":"23:45","volumn":"229.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"50.67","rise":"-6.40%","time":"23:50","volumn":"138.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"50.57","rise":"-6.59%","time":"23:55","volumn":"190.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"50.76","rise":"-6.23%","time":"00:00","volumn":"35.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"50.62","rise":"-6.49%","time":"00:05","volumn":"21.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"50.59","rise":"-6.54%","time":"00:10","volumn":"140.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"50.63","rise":"-6.47%","time":"00:15","volumn":"105.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"50.63","rise":"-6.47%","time":"00:20","volumn":"196.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"50.62","rise":"-6.49%","time":"00:25","volumn":"98.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"50.56","rise":"-6.60%","time":"00:30","volumn":"113.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"50.54","rise":"-6.64%","time":"00:35","volumn":"170.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"50.59","rise":"-6.55%","time":"00:40","volumn":"24.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"50.91","rise":"-5.96%","time":"00:45","volumn":"211.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"51.02","rise":"-5.76%","time":"00:50","volumn":"47.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"51.09","rise":"-5.63%","time":"00:55","volumn":"25.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"51.09","rise":"-5.63%","time":"01:00","volumn":"59.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"51.20","rise":"-5.42%","time":"01:05","volumn":"58.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"51.20","rise":"-5.41%","time":"01:10","volumn":"14.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"51.26","rise":"-5.31%","time":"01:15","volumn":"19.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"51.16","rise":"-5.50%","time":"01:20","volumn":"16.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"51.12","rise":"-5.56%","time":"01:25","volumn":"76.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"51.11","rise":"-5.59%","time":"01:30","volumn":"48.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"51.09","rise":"-5.62%","time":"01:35","volumn":"37.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"51.16","rise":"-5.50%","time":"01:40","volumn":"47.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"51.16","rise":"-5.50%","time":"01:45","volumn":"29.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"51.10","rise":"-5.61%","time":"01:50","volumn":"16.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"50.96","rise":"-5.86%","time":"01:55","volumn":"32.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"50.82","rise":"-6.12%","time":"02:00","volumn":"27.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"50.66","rise":"-6.42%","time":"02:05","volumn":"36.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"50.91","rise":"-5.97%","time":"02:10","volumn":"49.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"50.81","rise":"-6.14%","time":"02:15","volumn":"64.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"50.78","rise":"-6.19%","time":"02:20","volumn":"27.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"50.73","rise":"-6.29%","time":"02:25","volumn":"44.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"50.82","rise":"-6.12%","time":"02:30","volumn":"56.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"50.74","rise":"-6.27%","time":"02:35","volumn":"25.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"50.71","rise":"-6.33%","time":"02:40","volumn":"44.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"50.66","rise":"-6.42%","time":"02:45","volumn":"58.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"50.81","rise":"-6.14%","time":"02:50","volumn":"68.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"50.85","rise":"-6.07%","time":"02:55","volumn":"19.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"50.88","rise":"-6.01%","time":"03:00","volumn":"67.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"50.82","rise":"-6.12%","time":"03:05","volumn":"23.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"50.81","rise":"-6.13%","time":"03:10","volumn":"112.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"50.88","rise":"-6.01%","time":"03:15","volumn":"143.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"50.78","rise":"-6.20%","time":"03:20","volumn":"79.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"50.75","rise":"-6.25%","time":"03:25","volumn":"69.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"50.72","rise":"-6.31%","time":"03:30","volumn":"35.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"50.77","rise":"-6.23%","time":"03:35","volumn":"112.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"50.92","rise":"-5.94%","time":"03:40","volumn":"93.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"50.88","rise":"-6.00%","time":"03:45","volumn":"146.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"50.84","rise":"-6.09%","time":"03:50","volumn":"302.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"50.82","rise":"-6.12%","time":"03:55","volumn":"372.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"50.98","rise":"-5.83%","time":"04:00","volumn":"1215.00"}],"points":"330"},"index":[{"name":"\u9053\u743c\u65af","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_DIA.html?from=360search","point":"395.14","ratio":"0.29%"},{"name":"\u6807\u666e500","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_SPY.html?from=360search","point":"520.86","ratio":"0.13%"},{"name":"\u7eb3\u65af\u8fbe\u514b","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/NASDAQ_QQQ.html?from=360search","point":"442.06","ratio":"0.24%"}],"marketCapitalization":"53.03\u4ebf","maxPrice":"51.38","minPrice":"50.16","monthlyTendency":{"cx":{"o":["2024\/04\/12","2024\/05\/09"]},"cy":{"o":["59.96","57.52","55.09","52.66","50.22"]},"cyrate":{"o":["0.18%","-3.88%","-7.95%","-12.02%","-16.09%"]},"p":[{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"59.85","rise":"0","time":"04\/12","volumn":"3142.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"59.96","rise":"0.18%","time":"04\/15","volumn":"3139.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"59.80","rise":"-0.08%","time":"04\/16","volumn":"8117.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"58.66","rise":"-1.99%","time":"04\/17","volumn":"2567.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"57.86","rise":"-3.32%","time":"04\/18","volumn":"2764.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"57.39","rise":"-4.11%","time":"04\/19","volumn":"4023.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"58.36","rise":"-2.49%","time":"04\/22","volumn":"3231.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"58.93","rise":"-1.54%","time":"04\/23","volumn":"2701.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"59.85","rise":"0.00%","time":"04\/24","volumn":"3803.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"59.23","rise":"-1.04%","time":"04\/25","volumn":"4247.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"54.12","rise":"-9.57%","time":"04\/26","volumn":"8423.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"55.02","rise":"-8.07%","time":"04\/29","volumn":"5816.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"53.12","rise":"-11.24%","time":"04\/30","volumn":"4488.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"53.45","rise":"-10.69%","time":"05\/01","volumn":"6475.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"53.52","rise":"-10.58%","time":"05\/02","volumn":"6932.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"54.37","rise":"-9.16%","time":"05\/03","volumn":"3829.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"54.23","rise":"-9.39%","time":"05\/06","volumn":"5398.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"54.36","rise":"-9.17%","time":"05\/07","volumn":"7886.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"50.22","rise":"-16.09%","time":"05\/08","volumn":"2.05\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"50.98","rise":"-14.82%","time":"05\/09","volumn":"7570.00"}],"points":"20"},"open":"51.28","priceChangeRatio":"-1.49%","provider":"\u4e5d\u65b9\u667a\u6295","showurl":"9fzt.com","status":"2","stockName":"Red Rock Resorts","timeChart":{"cx":{"o":["22:30","23:00","00:30","02:00","05:00"]},"cy":{"o":["51.36","51.06","50.76","50.46","50.16"]},"cyrate":{"o":["0.75%","0.16%","-0.43%","-1.02%","-1.61%"]},"p":[{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"51.28","rise":"0.59%","time":"21:31","volumn":"28.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"50.81","rise":"-0.33%","time":"21:32","volumn":"34.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"50.75","rise":"-0.45%","time":"21:33","volumn":"37.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"50.65","rise":"-0.65%","time":"21:34","volumn":"47.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"50.66","rise":"-0.63%","time":"21:35","volumn":"49.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"50.74","rise":"-0.47%","time":"21:36","volumn":"57.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"50.65","rise":"-0.65%","time":"21:37","volumn":"68.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"50.78","rise":"-0.39%","time":"21:38","volumn":"89.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"50.93","rise":"-0.10%","time":"21:39","volumn":"108.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"50.91","rise":"-0.14%","time":"21:40","volumn":"111.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"50.89","rise":"-0.18%","time":"21:41","volumn":"116.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"50.95","rise":"-0.06%","time":"21:42","volumn":"127.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"50.95","rise":"-0.06%","time":"21:43","volumn":"127.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"50.81","rise":"-0.33%","time":"21:44","volumn":"131.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"50.81","rise":"-0.33%","time":"21:45","volumn":"136.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"50.94","rise":"-0.09%","time":"21:46","volumn":"142.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"50.94","rise":"-0.09%","time":"21:47","volumn":"142.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"51.21","rise":"0.45%","time":"21:48","volumn":"167.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"51.07","rise":"0.18%","time":"21:49","volumn":"172.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"51.07","rise":"0.18%","time":"21:50","volumn":"173.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"51.13","rise":"0.29%","time":"21:51","volumn":"175.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"50.94","rise":"-0.08%","time":"21:52","volumn":"181.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"50.94","rise":"-0.08%","time":"21:53","volumn":"181.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"50.94","rise":"-0.08%","time":"21:54","volumn":"181.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"50.94","rise":"-0.08%","time":"21:55","volumn":"185.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"50.83","rise":"-0.29%","time":"21:56","volumn":"187.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"51.04","rise":"0.12%","time":"21:57","volumn":"190.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"51.04","rise":"0.12%","time":"21:58","volumn":"199.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"51.01","rise":"0.06%","time":"21:59","volumn":"204.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"51.06","rise":"0.17%","time":"22:00","volumn":"212.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"50.94","rise":"-0.08%","time":"22:01","volumn":"244.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"50.82","rise":"-0.31%","time":"22:02","volumn":"254.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"50.82","rise":"-0.31%","time":"22:03","volumn":"257.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"50.92","rise":"-0.11%","time":"22:04","volumn":"260.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"50.92","rise":"-0.11%","time":"22:05","volumn":"263.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"51.00","rise":"0.04%","time":"22:06","volumn":"321.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"50.97","rise":"-0.02%","time":"22:07","volumn":"326.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"50.97","rise":"-0.02%","time":"22:08","volumn":"330.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"50.97","rise":"-0.02%","time":"22:09","volumn":"331.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"51.07","rise":"0.18%","time":"22:10","volumn":"332.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"51.17","rise":"0.37%","time":"22:11","volumn":"354.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"51.09","rise":"0.22%","time":"22:12","volumn":"366.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"51.01","rise":"0.06%","time":"22:13","volumn":"370.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"51.01","rise":"0.06%","time":"22:14","volumn":"370.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"51.10","rise":"0.24%","time":"22:15","volumn":"379.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"51.10","rise":"0.24%","time":"22:16","volumn":"386.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"51.08","rise":"0.20%","time":"22:17","volumn":"391.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"51.01","rise":"0.06%","time":"22:18","volumn":"392.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"51.01","rise":"0.06%","time":"22:19","volumn":"392.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"51.01","rise":"0.06%","time":"22:20","volumn":"395.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"51.00","rise":"0.04%","time":"22:21","volumn":"401.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"51.00","rise":"0.04%","time":"22:22","volumn":"423.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"50.99","rise":"0.03%","time":"22:23","volumn":"425.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"50.95","rise":"-0.06%","time":"22:24","volumn":"429.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"51.03","rise":"0.10%","time":"22:25","volumn":"571.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"50.97","rise":"-0.02%","time":"22:26","volumn":"580.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"50.97","rise":"-0.02%","time":"22:27","volumn":"581.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"51.00","rise":"0.04%","time":"22:28","volumn":"582.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"51.09","rise":"0.22%","time":"22:29","volumn":"602.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"51.18","rise":"0.39%","time":"22:30","volumn":"612.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"51.13","rise":"0.29%","time":"22:31","volumn":"628.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"51.13","rise":"0.29%","time":"22:32","volumn":"628.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"51.21","rise":"0.45%","time":"22:33","volumn":"648.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"51.15","rise":"0.33%","time":"22:34","volumn":"650.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"51.15","rise":"0.33%","time":"22:35","volumn":"652.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"51.13","rise":"0.29%","time":"22:36","volumn":"658.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"51.13","rise":"0.29%","time":"22:37","volumn":"662.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"51.13","rise":"0.29%","time":"22:38","volumn":"662.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"51.25","rise":"0.53%","time":"22:39","volumn":"682.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"51.36","rise":"0.75%","time":"22:40","volumn":"704.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"51.34","rise":"0.71%","time":"22:41","volumn":"710.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"51.36","rise":"0.75%","time":"22:42","volumn":"714.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"51.30","rise":"0.63%","time":"22:43","volumn":"735.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"51.24","rise":"0.51%","time":"22:44","volumn":"753.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"51.21","rise":"0.45%","time":"22:45","volumn":"763.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"51.27","rise":"0.57%","time":"22:46","volumn":"765.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"51.18","rise":"0.39%","time":"22:47","volumn":"771.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"51.17","rise":"0.38%","time":"22:48","volumn":"776.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"51.20","rise":"0.42%","time":"22:49","volumn":"793.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"51.15","rise":"0.33%","time":"22:50","volumn":"796.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"51.15","rise":"0.33%","time":"22:51","volumn":"799.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"51.15","rise":"0.33%","time":"22:52","volumn":"802.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"51.12","rise":"0.27%","time":"22:53","volumn":"814.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"51.12","rise":"0.28%","time":"22:54","volumn":"817.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"51.00","rise":"0.04%","time":"22:55","volumn":"826.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"51.03","rise":"0.10%","time":"22:56","volumn":"832.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"50.88","rise":"-0.20%","time":"22:57","volumn":"843.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"50.93","rise":"-0.10%","time":"22:58","volumn":"848.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"50.99","rise":"0.02%","time":"22:59","volumn":"852.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"50.94","rise":"-0.08%","time":"23:00","volumn":"855.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"50.98","rise":"-0.01%","time":"23:01","volumn":"863.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"50.98","rise":"-0.01%","time":"23:02","volumn":"866.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"50.94","rise":"-0.08%","time":"23:03","volumn":"871.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"50.97","rise":"-0.03%","time":"23:04","volumn":"889.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"50.94","rise":"-0.08%","time":"23:05","volumn":"897.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"50.91","rise":"-0.14%","time":"23:06","volumn":"920.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"50.84","rise":"-0.27%","time":"23:07","volumn":"931.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"50.85","rise":"-0.26%","time":"23:08","volumn":"932.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"50.79","rise":"-0.37%","time":"23:09","volumn":"934.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"50.84","rise":"-0.28%","time":"23:10","volumn":"954.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"50.81","rise":"-0.33%","time":"23:11","volumn":"963.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"50.73","rise":"-0.49%","time":"23:12","volumn":"980.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"50.73","rise":"-0.49%","time":"23:13","volumn":"982.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"50.73","rise":"-0.49%","time":"23:14","volumn":"983.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"50.73","rise":"-0.49%","time":"23:15","volumn":"985.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"50.77","rise":"-0.42%","time":"23:16","volumn":"987.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"50.71","rise":"-0.53%","time":"23:17","volumn":"996.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"50.72","rise":"-0.51%","time":"23:18","volumn":"1003.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"50.63","rise":"-0.69%","time":"23:19","volumn":"1039.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"50.57","rise":"-0.80%","time":"23:20","volumn":"1045.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"50.57","rise":"-0.80%","time":"23:21","volumn":"1058.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"50.45","rise":"-1.05%","time":"23:22","volumn":"1462.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"50.43","rise":"-1.08%","time":"23:23","volumn":"1464.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"50.44","rise":"-1.06%","time":"23:24","volumn":"1469.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"50.44","rise":"-1.06%","time":"23:25","volumn":"1470.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"50.49","rise":"-0.96%","time":"23:26","volumn":"1473.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"50.63","rise":"-0.68%","time":"23:27","volumn":"1516.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"50.73","rise":"-0.49%","time":"23:28","volumn":"1526.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"50.79","rise":"-0.37%","time":"23:29","volumn":"1529.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"50.81","rise":"-0.33%","time":"23:30","volumn":"1533.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"50.87","rise":"-0.22%","time":"23:31","volumn":"1535.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"50.89","rise":"-0.18%","time":"23:32","volumn":"1540.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"50.85","rise":"-0.26%","time":"23:33","volumn":"1544.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"50.78","rise":"-0.38%","time":"23:34","volumn":"1556.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"50.78","rise":"-0.38%","time":"23:35","volumn":"1564.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"50.67","rise":"-0.61%","time":"23:36","volumn":"1568.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"50.66","rise":"-0.63%","time":"23:37","volumn":"1574.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"50.60","rise":"-0.75%","time":"23:38","volumn":"1579.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"50.60","rise":"-0.75%","time":"23:39","volumn":"1590.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"50.64","rise":"-0.67%","time":"23:40","volumn":"1592.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"50.60","rise":"-0.75%","time":"23:41","volumn":"1595.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"50.59","rise":"-0.77%","time":"23:42","volumn":"1603.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"50.59","rise":"-0.77%","time":"23:43","volumn":"1604.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"50.61","rise":"-0.73%","time":"23:44","volumn":"1623.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"50.60","rise":"-0.75%","time":"23:45","volumn":"1635.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"50.60","rise":"-0.75%","time":"23:46","volumn":"1637.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"50.58","rise":"-0.78%","time":"23:47","volumn":"1643.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"50.66","rise":"-0.64%","time":"23:48","volumn":"1653.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"50.63","rise":"-0.69%","time":"23:49","volumn":"1666.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"50.64","rise":"-0.68%","time":"23:50","volumn":"1672.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"50.65","rise":"-0.65%","time":"23:51","volumn":"1675.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"50.66","rise":"-0.62%","time":"23:52","volumn":"1676.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"50.48","rise":"-0.98%","time":"23:53","volumn":"1709.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"50.52","rise":"-0.91%","time":"23:54","volumn":"1712.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"50.54","rise":"-0.86%","time":"23:55","volumn":"1722.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"50.54","rise":"-0.86%","time":"23:56","volumn":"1723.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"50.46","rise":"-1.02%","time":"23:57","volumn":"1732.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"50.46","rise":"-1.02%","time":"23:58","volumn":"1733.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"50.46","rise":"-1.02%","time":"23:59","volumn":"1741.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"50.48","rise":"-0.98%","time":"00:00","volumn":"1751.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"50.48","rise":"-0.98%","time":"00:01","volumn":"1752.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"50.49","rise":"-0.96%","time":"00:02","volumn":"1754.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"50.49","rise":"-0.96%","time":"00:03","volumn":"1757.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"50.49","rise":"-0.96%","time":"00:04","volumn":"1757.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"50.49","rise":"-0.96%","time":"00:05","volumn":"1759.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"50.46","rise":"-1.02%","time":"00:06","volumn":"1762.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"50.46","rise":"-1.02%","time":"00:07","volumn":"1763.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"50.48","rise":"-0.99%","time":"00:08","volumn":"1766.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"50.45","rise":"-1.04%","time":"00:09","volumn":"1770.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"50.44","rise":"-1.06%","time":"00:10","volumn":"1783.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"50.47","rise":"-1.00%","time":"00:11","volumn":"1794.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"50.47","rise":"-1.00%","time":"00:12","volumn":"1795.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"50.47","rise":"-1.00%","time":"00:13","volumn":"1795.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"50.47","rise":"-1.00%","time":"00:14","volumn":"1797.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"50.47","rise":"-1.00%","time":"00:15","volumn":"1797.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"50.41","rise":"-1.12%","time":"00:16","volumn":"1822.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"50.41","rise":"-1.12%","time":"00:17","volumn":"1822.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"50.41","rise":"-1.12%","time":"00:18","volumn":"1824.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"50.41","rise":"-1.12%","time":"00:19","volumn":"1824.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"50.43","rise":"-1.08%","time":"00:20","volumn":"1845.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"50.49","rise":"-0.96%","time":"00:21","volumn":"1868.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"50.49","rise":"-0.96%","time":"00:22","volumn":"1869.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"50.49","rise":"-0.96%","time":"00:23","volumn":"1870.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"50.51","rise":"-0.92%","time":"00:24","volumn":"1875.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"50.49","rise":"-0.95%","time":"00:25","volumn":"1885.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"50.47","rise":"-1.01%","time":"00:26","volumn":"1890.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"50.43","rise":"-1.08%","time":"00:27","volumn":"1895.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"50.46","rise":"-1.02%","time":"00:28","volumn":"1900.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"50.46","rise":"-1.02%","time":"00:29","volumn":"1903.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"50.48","rise":"-0.98%","time":"00:30","volumn":"1908.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"50.48","rise":"-0.98%","time":"00:31","volumn":"1909.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"50.53","rise":"-0.88%","time":"00:32","volumn":"1917.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"50.57","rise":"-0.81%","time":"00:33","volumn":"1924.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"50.59","rise":"-0.77%","time":"00:34","volumn":"1931.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"50.67","rise":"-0.61%","time":"00:35","volumn":"1936.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"50.83","rise":"-0.29%","time":"00:36","volumn":"1944.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"50.83","rise":"-0.29%","time":"00:37","volumn":"1947.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"50.80","rise":"-0.35%","time":"00:38","volumn":"1953.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"50.83","rise":"-0.29%","time":"00:39","volumn":"1963.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"50.78","rise":"-0.38%","time":"00:40","volumn":"1975.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"50.76","rise":"-0.43%","time":"00:41","volumn":"1989.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"50.74","rise":"-0.46%","time":"00:42","volumn":"1993.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"50.74","rise":"-0.46%","time":"00:43","volumn":"1995.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"50.79","rise":"-0.37%","time":"00:44","volumn":"2002.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"50.79","rise":"-0.37%","time":"00:45","volumn":"2003.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"50.80","rise":"-0.34%","time":"00:46","volumn":"2005.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"50.81","rise":"-0.33%","time":"00:47","volumn":"2010.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"50.81","rise":"-0.33%","time":"00:48","volumn":"2010.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"50.86","rise":"-0.24%","time":"00:49","volumn":"2012.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"50.86","rise":"-0.24%","time":"00:50","volumn":"2016.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"50.86","rise":"-0.24%","time":"00:51","volumn":"2022.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"50.89","rise":"-0.18%","time":"00:52","volumn":"2030.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"50.89","rise":"-0.18%","time":"00:53","volumn":"2031.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"50.89","rise":"-0.18%","time":"00:54","volumn":"2031.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"50.90","rise":"-0.17%","time":"00:55","volumn":"2033.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"50.79","rise":"-0.37%","time":"00:56","volumn":"2058.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"50.79","rise":"-0.37%","time":"00:57","volumn":"2060.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"50.79","rise":"-0.37%","time":"00:58","volumn":"2062.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"50.79","rise":"-0.37%","time":"00:59","volumn":"2063.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"50.79","rise":"-0.37%","time":"01:00","volumn":"2064.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"50.81","rise":"-0.33%","time":"01:01","volumn":"2084.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"50.80","rise":"-0.36%","time":"01:02","volumn":"2085.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"50.70","rise":"-0.55%","time":"01:03","volumn":"2097.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"50.70","rise":"-0.54%","time":"01:04","volumn":"2102.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"50.65","rise":"-0.65%","time":"01:05","volumn":"2103.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"50.70","rise":"-0.56%","time":"01:06","volumn":"2106.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"50.71","rise":"-0.53%","time":"01:07","volumn":"2110.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"50.70","rise":"-0.55%","time":"01:08","volumn":"2112.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"50.70","rise":"-0.56%","time":"01:09","volumn":"2115.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"50.70","rise":"-0.54%","time":"01:10","volumn":"2117.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"50.70","rise":"-0.54%","time":"01:11","volumn":"2117.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"50.70","rise":"-0.54%","time":"01:12","volumn":"2117.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"50.70","rise":"-0.54%","time":"01:13","volumn":"2119.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"50.70","rise":"-0.54%","time":"01:14","volumn":"2120.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"50.70","rise":"-0.54%","time":"01:15","volumn":"2122.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"50.70","rise":"-0.54%","time":"01:16","volumn":"2122.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"50.70","rise":"-0.54%","time":"01:17","volumn":"2125.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"50.70","rise":"-0.54%","time":"01:18","volumn":"2126.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"50.70","rise":"-0.54%","time":"01:19","volumn":"2126.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"50.65","rise":"-0.66%","time":"01:20","volumn":"2146.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"50.69","rise":"-0.57%","time":"01:21","volumn":"2173.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"50.69","rise":"-0.57%","time":"01:22","volumn":"2173.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"50.69","rise":"-0.58%","time":"01:23","volumn":"2183.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"50.69","rise":"-0.58%","time":"01:24","volumn":"2183.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"50.69","rise":"-0.57%","time":"01:25","volumn":"2187.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"50.66","rise":"-0.63%","time":"01:26","volumn":"2199.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"50.66","rise":"-0.63%","time":"01:27","volumn":"2199.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"50.66","rise":"-0.63%","time":"01:28","volumn":"2199.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"50.66","rise":"-0.63%","time":"01:29","volumn":"2199.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"50.69","rise":"-0.58%","time":"01:30","volumn":"2204.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"50.65","rise":"-0.65%","time":"01:31","volumn":"2211.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"50.65","rise":"-0.65%","time":"01:32","volumn":"2213.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"50.65","rise":"-0.65%","time":"01:33","volumn":"2220.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"50.69","rise":"-0.57%","time":"01:34","volumn":"2224.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"50.69","rise":"-0.57%","time":"01:35","volumn":"2225.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"50.73","rise":"-0.49%","time":"01:36","volumn":"2243.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"50.68","rise":"-0.59%","time":"01:37","volumn":"2263.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"50.68","rise":"-0.59%","time":"01:38","volumn":"2263.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"50.67","rise":"-0.61%","time":"01:39","volumn":"2270.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"50.67","rise":"-0.61%","time":"01:40","volumn":"2270.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"50.67","rise":"-0.61%","time":"01:41","volumn":"2275.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"50.66","rise":"-0.63%","time":"01:42","volumn":"2280.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"50.66","rise":"-0.63%","time":"01:43","volumn":"2280.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"50.66","rise":"-0.63%","time":"01:44","volumn":"2281.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"50.66","rise":"-0.63%","time":"01:45","volumn":"2281.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"50.69","rise":"-0.57%","time":"01:46","volumn":"2290.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"50.69","rise":"-0.57%","time":"01:47","volumn":"2290.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"50.67","rise":"-0.61%","time":"01:48","volumn":"2294.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"50.67","rise":"-0.61%","time":"01:49","volumn":"2294.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"50.67","rise":"-0.61%","time":"01:50","volumn":"2295.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"50.72","rise":"-0.52%","time":"01:51","volumn":"2299.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"50.72","rise":"-0.52%","time":"01:52","volumn":"2299.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"50.71","rise":"-0.53%","time":"01:53","volumn":"2300.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"50.71","rise":"-0.53%","time":"01:54","volumn":"2300.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"50.75","rise":"-0.45%","time":"01:55","volumn":"2305.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"50.75","rise":"-0.45%","time":"01:56","volumn":"2316.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"50.75","rise":"-0.45%","time":"01:57","volumn":"2323.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"50.75","rise":"-0.45%","time":"01:58","volumn":"2323.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"50.75","rise":"-0.45%","time":"01:59","volumn":"2323.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"50.74","rise":"-0.46%","time":"02:00","volumn":"2325.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"50.70","rise":"-0.55%","time":"02:01","volumn":"2327.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"50.71","rise":"-0.53%","time":"02:02","volumn":"2341.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"50.49","rise":"-0.96%","time":"02:03","volumn":"2376.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"50.49","rise":"-0.96%","time":"02:04","volumn":"2377.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"50.49","rise":"-0.96%","time":"02:05","volumn":"2378.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"50.49","rise":"-0.96%","time":"02:06","volumn":"2378.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"50.49","rise":"-0.96%","time":"02:07","volumn":"2378.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"50.49","rise":"-0.96%","time":"02:08","volumn":"2379.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"50.49","rise":"-0.96%","time":"02:09","volumn":"2386.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"50.49","rise":"-0.96%","time":"02:10","volumn":"2407.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"50.43","rise":"-1.08%","time":"02:11","volumn":"2412.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"50.35","rise":"-1.24%","time":"02:12","volumn":"2426.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"50.33","rise":"-1.28%","time":"02:13","volumn":"2436.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"50.32","rise":"-1.29%","time":"02:14","volumn":"2441.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"50.32","rise":"-1.29%","time":"02:15","volumn":"2443.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"50.32","rise":"-1.29%","time":"02:16","volumn":"2445.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"50.34","rise":"-1.26%","time":"02:17","volumn":"2455.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"50.34","rise":"-1.26%","time":"02:18","volumn":"2457.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"50.34","rise":"-1.26%","time":"02:19","volumn":"2457.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"50.37","rise":"-1.20%","time":"02:20","volumn":"2459.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"50.30","rise":"-1.33%","time":"02:21","volumn":"2484.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"50.30","rise":"-1.33%","time":"02:22","volumn":"2485.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"50.26","rise":"-1.41%","time":"02:23","volumn":"2488.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"50.26","rise":"-1.41%","time":"02:24","volumn":"2490.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"50.26","rise":"-1.41%","time":"02:25","volumn":"2491.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"50.26","rise":"-1.41%","time":"02:26","volumn":"2499.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"50.26","rise":"-1.41%","time":"02:27","volumn":"2508.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"50.30","rise":"-1.33%","time":"02:28","volumn":"2517.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"50.37","rise":"-1.20%","time":"02:29","volumn":"2539.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"50.35","rise":"-1.24%","time":"02:30","volumn":"2549.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"50.37","rise":"-1.20%","time":"02:31","volumn":"2556.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"50.37","rise":"-1.20%","time":"02:32","volumn":"2558.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"50.37","rise":"-1.20%","time":"02:33","volumn":"2560.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"50.35","rise":"-1.24%","time":"02:34","volumn":"2567.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"50.35","rise":"-1.24%","time":"02:35","volumn":"2567.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"50.35","rise":"-1.24%","time":"02:36","volumn":"2567.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"50.35","rise":"-1.24%","time":"02:37","volumn":"2568.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"50.30","rise":"-1.33%","time":"02:38","volumn":"2571.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"50.30","rise":"-1.33%","time":"02:39","volumn":"2571.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"50.29","rise":"-1.35%","time":"02:40","volumn":"2573.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"50.22","rise":"-1.50%","time":"02:41","volumn":"2588.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"50.22","rise":"-1.50%","time":"02:42","volumn":"2593.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"50.23","rise":"-1.47%","time":"02:43","volumn":"2608.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"50.23","rise":"-1.47%","time":"02:44","volumn":"2611.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"50.23","rise":"-1.47%","time":"02:45","volumn":"2612.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"50.23","rise":"-1.47%","time":"02:46","volumn":"2615.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"50.20","rise":"-1.53%","time":"02:47","volumn":"2622.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"50.20","rise":"-1.53%","time":"02:48","volumn":"2624.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"50.16","rise":"-1.61%","time":"02:49","volumn":"2634.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"50.16","rise":"-1.61%","time":"02:50","volumn":"2635.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"50.26","rise":"-1.41%","time":"02:51","volumn":"2663.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"50.26","rise":"-1.41%","time":"02:52","volumn":"2664.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"50.26","rise":"-1.41%","time":"02:53","volumn":"2664.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"50.32","rise":"-1.29%","time":"02:54","volumn":"2668.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"50.32","rise":"-1.29%","time":"02:55","volumn":"2669.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"50.32","rise":"-1.29%","time":"02:56","volumn":"2672.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"50.32","rise":"-1.29%","time":"02:57","volumn":"2672.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"50.32","rise":"-1.29%","time":"02:58","volumn":"2672.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"50.23","rise":"-1.47%","time":"02:59","volumn":"2716.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"50.25","rise":"-1.43%","time":"03:00","volumn":"2731.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"50.23","rise":"-1.47%","time":"03:01","volumn":"2732.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"50.23","rise":"-1.47%","time":"03:02","volumn":"2733.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"50.26","rise":"-1.41%","time":"03:03","volumn":"2740.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"50.26","rise":"-1.41%","time":"03:04","volumn":"2740.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"50.26","rise":"-1.41%","time":"03:05","volumn":"2743.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"50.26","rise":"-1.41%","time":"03:06","volumn":"2743.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"50.35","rise":"-1.24%","time":"03:07","volumn":"2784.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"50.29","rise":"-1.35%","time":"03:08","volumn":"2802.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"50.23","rise":"-1.46%","time":"03:09","volumn":"2821.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"50.23","rise":"-1.46%","time":"03:10","volumn":"2821.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"50.23","rise":"-1.46%","time":"03:11","volumn":"2824.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"50.23","rise":"-1.46%","time":"03:12","volumn":"2828.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"50.28","rise":"-1.37%","time":"03:13","volumn":"2838.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"50.23","rise":"-1.47%","time":"03:14","volumn":"2840.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"50.24","rise":"-1.44%","time":"03:15","volumn":"2857.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"50.24","rise":"-1.44%","time":"03:16","volumn":"2862.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"50.27","rise":"-1.39%","time":"03:17","volumn":"2867.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"50.28","rise":"-1.36%","time":"03:18","volumn":"2876.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"50.28","rise":"-1.36%","time":"03:19","volumn":"2876.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"50.28","rise":"-1.36%","time":"03:20","volumn":"2886.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"50.27","rise":"-1.39%","time":"03:21","volumn":"2899.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"50.27","rise":"-1.39%","time":"03:22","volumn":"2907.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"50.26","rise":"-1.41%","time":"03:23","volumn":"2912.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"50.27","rise":"-1.38%","time":"03:24","volumn":"2929.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"50.27","rise":"-1.38%","time":"03:25","volumn":"2929.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"50.26","rise":"-1.41%","time":"03:26","volumn":"2935.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"50.25","rise":"-1.43%","time":"03:27","volumn":"2963.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"50.26","rise":"-1.41%","time":"03:28","volumn":"2977.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"50.26","rise":"-1.41%","time":"03:29","volumn":"2987.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"50.24","rise":"-1.45%","time":"03:30","volumn":"3002.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"50.27","rise":"-1.39%","time":"03:31","volumn":"3012.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"50.27","rise":"-1.39%","time":"03:32","volumn":"3026.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"50.27","rise":"-1.39%","time":"03:33","volumn":"3034.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"50.27","rise":"-1.39%","time":"03:34","volumn":"3055.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"50.38","rise":"-1.18%","time":"03:35","volumn":"3081.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"50.38","rise":"-1.18%","time":"03:36","volumn":"3085.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"50.41","rise":"-1.12%","time":"03:37","volumn":"3097.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"50.40","rise":"-1.14%","time":"03:38","volumn":"3106.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"50.37","rise":"-1.20%","time":"03:39","volumn":"3136.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"50.38","rise":"-1.18%","time":"03:40","volumn":"3143.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"50.38","rise":"-1.18%","time":"03:41","volumn":"3148.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"50.31","rise":"-1.30%","time":"03:42","volumn":"3178.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"50.34","rise":"-1.27%","time":"03:43","volumn":"3181.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"50.30","rise":"-1.33%","time":"03:44","volumn":"3199.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"50.33","rise":"-1.28%","time":"03:45","volumn":"3222.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"50.28","rise":"-1.36%","time":"03:46","volumn":"3247.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"50.37","rise":"-1.20%","time":"03:47","volumn":"3279.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"50.37","rise":"-1.20%","time":"03:48","volumn":"3304.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"50.41","rise":"-1.11%","time":"03:49","volumn":"3316.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"50.37","rise":"-1.20%","time":"03:50","volumn":"3339.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"50.40","rise":"-1.15%","time":"03:51","volumn":"3375.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"50.38","rise":"-1.18%","time":"03:52","volumn":"3396.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"50.42","rise":"-1.10%","time":"03:53","volumn":"3440.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"50.39","rise":"-1.16%","time":"03:54","volumn":"3471.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"50.34","rise":"-1.26%","time":"03:55","volumn":"3509.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"50.26","rise":"-1.41%","time":"03:56","volumn":"3545.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"50.27","rise":"-1.40%","time":"03:57","volumn":"3591.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"50.30","rise":"-1.33%","time":"03:58","volumn":"3669.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"50.27","rise":"-1.39%","time":"03:59","volumn":"3721.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"50.22","rise":"-1.49%","time":"04:00","volumn":"4373.00"}],"points":"330"},"timeZone":"\u5317\u4eac\u65f6\u95f4","title":"Red Rock Resorts[RRR]\u7f8e\u80a1_\u4e5d\u65b9\u667a\u6295","url":"https:\/\/gmg.9fzt.com\/index\/NASDAQ_RRR.html?from=360search","urlWap":"https:\/\/gmg.9fzt.com\/wap\/NASDAQ\/RRR.html?from=360search","volume":"43.73\u4e07","yearlyTendency":{"cx":{"o":["2023\/05\/26","2024\/05\/09"]},"cy":{"o":["62.48","56.02","49.55","43.09","36.63"]},"cyrate":{"o":["43.20%","28.39%","13.58%","-1.23%","-16.04%"]},"p":[{"date":"2023\/05\/26 \u661f\u671f\u4e94","price":"43.63","rise":"0","time":"05\/26","volumn":"2642.00"},{"date":"2023\/05\/30 \u661f\u671f\u4e8c","price":"43.58","rise":"-0.11%","time":"05\/30","volumn":"2381.00"},{"date":"2023\/05\/31 \u661f\u671f\u4e09","price":"43.59","rise":"-0.09%","time":"05\/31","volumn":"4742.00"},{"date":"2023\/06\/01 \u661f\u671f\u56db","price":"44.04","rise":"0.94%","time":"06\/01","volumn":"3871.00"},{"date":"2023\/06\/02 \u661f\u671f\u4e94","price":"45.15","rise":"3.48%","time":"06\/02","volumn":"4707.00"},{"date":"2023\/06\/05 \u661f\u671f\u4e00","price":"44.85","rise":"2.80%","time":"06\/05","volumn":"3619.00"},{"date":"2023\/06\/06 \u661f\u671f\u4e8c","price":"46.38","rise":"6.30%","time":"06\/06","volumn":"6567.00"},{"date":"2023\/06\/07 \u661f\u671f\u4e09","price":"46.54","rise":"6.67%","time":"06\/07","volumn":"6912.00"},{"date":"2023\/06\/08 \u661f\u671f\u56db","price":"47.42","rise":"8.69%","time":"06\/08","volumn":"3380.00"},{"date":"2023\/06\/09 \u661f\u671f\u4e94","price":"47.00","rise":"7.72%","time":"06\/09","volumn":"2218.00"},{"date":"2023\/06\/12 \u661f\u671f\u4e00","price":"47.48","rise":"8.82%","time":"06\/12","volumn":"2291.00"},{"date":"2023\/06\/13 \u661f\u671f\u4e8c","price":"47.73","rise":"9.40%","time":"06\/13","volumn":"5996.00"},{"date":"2023\/06\/14 \u661f\u671f\u4e09","price":"47.02","rise":"7.77%","time":"06\/14","volumn":"4042.00"},{"date":"2023\/06\/15 \u661f\u671f\u56db","price":"46.81","rise":"7.29%","time":"06\/15","volumn":"3724.00"},{"date":"2023\/06\/16 \u661f\u671f\u4e94","price":"45.61","rise":"4.54%","time":"06\/16","volumn":"7300.00"},{"date":"2023\/06\/20 \u661f\u671f\u4e8c","price":"44.93","rise":"2.98%","time":"06\/20","volumn":"4268.00"},{"date":"2023\/06\/21 \u661f\u671f\u4e09","price":"45.18","rise":"3.55%","time":"06\/21","volumn":"3726.00"},{"date":"2023\/06\/22 \u661f\u671f\u56db","price":"43.86","rise":"0.53%","time":"06\/22","volumn":"4026.00"},{"date":"2023\/06\/23 \u661f\u671f\u4e94","price":"42.57","rise":"-2.43%","time":"06\/23","volumn":"1.65\u4e07"},{"date":"2023\/06\/26 \u661f\u671f\u4e00","price":"42.89","rise":"-1.70%","time":"06\/26","volumn":"3576.00"},{"date":"2023\/06\/27 \u661f\u671f\u4e8c","price":"44.77","rise":"2.61%","time":"06\/27","volumn":"1.04\u4e07"},{"date":"2023\/06\/28 \u661f\u671f\u4e09","price":"44.45","rise":"1.88%","time":"06\/28","volumn":"5040.00"},{"date":"2023\/06\/29 \u661f\u671f\u56db","price":"45.13","rise":"3.44%","time":"06\/29","volumn":"2895.00"},{"date":"2023\/06\/30 \u661f\u671f\u4e94","price":"45.03","rise":"3.21%","time":"06\/30","volumn":"6251.00"},{"date":"2023\/07\/03 \u661f\u671f\u4e00","price":"44.98","rise":"3.09%","time":"07\/03","volumn":"1288.00"},{"date":"2023\/07\/05 \u661f\u671f\u4e09","price":"44.18","rise":"1.26%","time":"07\/05","volumn":"5206.00"},{"date":"2023\/07\/06 \u661f\u671f\u56db","price":"43.83","rise":"0.46%","time":"07\/06","volumn":"3447.00"},{"date":"2023\/07\/07 \u661f\u671f\u4e94","price":"45.00","rise":"3.14%","time":"07\/07","volumn":"3409.00"},{"date":"2023\/07\/10 \u661f\u671f\u4e00","price":"46.64","rise":"6.90%","time":"07\/10","volumn":"3772.00"},{"date":"2023\/07\/11 \u661f\u671f\u4e8c","price":"46.87","rise":"7.43%","time":"07\/11","volumn":"3089.00"},{"date":"2023\/07\/12 \u661f\u671f\u4e09","price":"46.74","rise":"7.13%","time":"07\/12","volumn":"2877.00"},{"date":"2023\/07\/13 \u661f\u671f\u56db","price":"46.93","rise":"7.56%","time":"07\/13","volumn":"3685.00"},{"date":"2023\/07\/14 \u661f\u671f\u4e94","price":"47.32","rise":"8.46%","time":"07\/14","volumn":"2754.00"},{"date":"2023\/07\/17 \u661f\u671f\u4e00","price":"47.40","rise":"8.64%","time":"07\/17","volumn":"2132.00"},{"date":"2023\/07\/18 \u661f\u671f\u4e8c","price":"48.73","rise":"11.69%","time":"07\/18","volumn":"4673.00"},{"date":"2023\/07\/19 \u661f\u671f\u4e09","price":"48.79","rise":"11.83%","time":"07\/19","volumn":"2918.00"},{"date":"2023\/07\/20 \u661f\u671f\u56db","price":"48.65","rise":"11.51%","time":"07\/20","volumn":"2702.00"},{"date":"2023\/07\/21 \u661f\u671f\u4e94","price":"48.91","rise":"12.10%","time":"07\/21","volumn":"3746.00"},{"date":"2023\/07\/24 \u661f\u671f\u4e00","price":"48.73","rise":"11.69%","time":"07\/24","volumn":"5604.00"},{"date":"2023\/07\/25 \u661f\u671f\u4e8c","price":"49.08","rise":"12.49%","time":"07\/25","volumn":"3188.00"},{"date":"2023\/07\/26 \u661f\u671f\u4e09","price":"48.93","rise":"12.15%","time":"07\/26","volumn":"2320.00"},{"date":"2023\/07\/27 \u661f\u671f\u56db","price":"47.99","rise":"9.99%","time":"07\/27","volumn":"5120.00"},{"date":"2023\/07\/28 \u661f\u671f\u4e94","price":"46.53","rise":"6.65%","time":"07\/28","volumn":"7834.00"},{"date":"2023\/07\/31 \u661f\u671f\u4e00","price":"46.75","rise":"7.15%","time":"07\/31","volumn":"4588.00"},{"date":"2023\/08\/01 \u661f\u671f\u4e8c","price":"46.08","rise":"5.62%","time":"08\/01","volumn":"4790.00"},{"date":"2023\/08\/02 \u661f\u671f\u4e09","price":"46.03","rise":"5.50%","time":"08\/02","volumn":"3709.00"},{"date":"2023\/08\/03 \u661f\u671f\u56db","price":"45.43","rise":"4.13%","time":"08\/03","volumn":"6533.00"},{"date":"2023\/08\/04 \u661f\u671f\u4e94","price":"43.40","rise":"-0.53%","time":"08\/04","volumn":"1.64\u4e07"},{"date":"2023\/08\/07 \u661f\u671f\u4e00","price":"43.92","rise":"0.66%","time":"08\/07","volumn":"6068.00"},{"date":"2023\/08\/08 \u661f\u671f\u4e8c","price":"42.18","rise":"-3.32%","time":"08\/08","volumn":"6365.00"},{"date":"2023\/08\/09 \u661f\u671f\u4e09","price":"43.47","rise":"-0.37%","time":"08\/09","volumn":"6477.00"},{"date":"2023\/08\/10 \u661f\u671f\u56db","price":"43.16","rise":"-1.08%","time":"08\/10","volumn":"5355.00"},{"date":"2023\/08\/11 \u661f\u671f\u4e94","price":"42.61","rise":"-2.34%","time":"08\/11","volumn":"5088.00"},{"date":"2023\/08\/14 \u661f\u671f\u4e00","price":"42.86","rise":"-1.76%","time":"08\/14","volumn":"2764.00"},{"date":"2023\/08\/15 \u661f\u671f\u4e8c","price":"41.77","rise":"-4.26%","time":"08\/15","volumn":"3544.00"},{"date":"2023\/08\/16 \u661f\u671f\u4e09","price":"41.05","rise":"-5.91%","time":"08\/16","volumn":"4208.00"},{"date":"2023\/08\/17 \u661f\u671f\u56db","price":"40.28","rise":"-7.68%","time":"08\/17","volumn":"3643.00"},{"date":"2023\/08\/18 \u661f\u671f\u4e94","price":"40.34","rise":"-7.54%","time":"08\/18","volumn":"3373.00"},{"date":"2023\/08\/21 \u661f\u671f\u4e00","price":"40.37","rise":"-7.47%","time":"08\/21","volumn":"3677.00"},{"date":"2023\/08\/22 \u661f\u671f\u4e8c","price":"40.86","rise":"-6.35%","time":"08\/22","volumn":"3973.00"},{"date":"2023\/08\/23 \u661f\u671f\u4e09","price":"41.75","rise":"-4.31%","time":"08\/23","volumn":"4396.00"},{"date":"2023\/08\/24 \u661f\u671f\u56db","price":"41.56","rise":"-4.74%","time":"08\/24","volumn":"5120.00"},{"date":"2023\/08\/25 \u661f\u671f\u4e94","price":"41.38","rise":"-5.16%","time":"08\/25","volumn":"4472.00"},{"date":"2023\/08\/28 \u661f\u671f\u4e00","price":"41.75","rise":"-4.31%","time":"08\/28","volumn":"4448.00"},{"date":"2023\/08\/29 \u661f\u671f\u4e8c","price":"42.31","rise":"-3.03%","time":"08\/29","volumn":"4433.00"},{"date":"2023\/08\/30 \u661f\u671f\u4e09","price":"41.77","rise":"-4.26%","time":"08\/30","volumn":"4399.00"},{"date":"2023\/08\/31 \u661f\u671f\u56db","price":"42.18","rise":"-3.32%","time":"08\/31","volumn":"3588.00"},{"date":"2023\/09\/01 \u661f\u671f\u4e94","price":"42.76","rise":"-1.99%","time":"09\/01","volumn":"2564.00"},{"date":"2023\/09\/05 \u661f\u671f\u4e8c","price":"41.20","rise":"-5.57%","time":"09\/05","volumn":"3240.00"},{"date":"2023\/09\/06 \u661f\u671f\u4e09","price":"41.61","rise":"-4.63%","time":"09\/06","volumn":"2715.00"},{"date":"2023\/09\/07 \u661f\u671f\u56db","price":"40.24","rise":"-7.77%","time":"09\/07","volumn":"4089.00"},{"date":"2023\/09\/08 \u661f\u671f\u4e94","price":"41.01","rise":"-6.01%","time":"09\/08","volumn":"4122.00"},{"date":"2023\/09\/11 \u661f\u671f\u4e00","price":"41.89","rise":"-3.99%","time":"09\/11","volumn":"6159.00"},{"date":"2023\/09\/12 \u661f\u671f\u4e8c","price":"42.46","rise":"-2.68%","time":"09\/12","volumn":"5825.00"},{"date":"2023\/09\/13 \u661f\u671f\u4e09","price":"41.95","rise":"-3.85%","time":"09\/13","volumn":"3551.00"},{"date":"2023\/09\/14 \u661f\u671f\u56db","price":"42.87","rise":"-1.74%","time":"09\/14","volumn":"2696.00"},{"date":"2023\/09\/15 \u661f\u671f\u4e94","price":"42.97","rise":"-1.51%","time":"09\/15","volumn":"4497.00"},{"date":"2023\/09\/18 \u661f\u671f\u4e00","price":"42.51","rise":"-2.57%","time":"09\/18","volumn":"2138.00"},{"date":"2023\/09\/19 \u661f\u671f\u4e8c","price":"41.79","rise":"-4.22%","time":"09\/19","volumn":"4559.00"},{"date":"2023\/09\/20 \u661f\u671f\u4e09","price":"41.67","rise":"-4.49%","time":"09\/20","volumn":"3055.00"},{"date":"2023\/09\/21 \u661f\u671f\u56db","price":"41.05","rise":"-5.91%","time":"09\/21","volumn":"3569.00"},{"date":"2023\/09\/22 \u661f\u671f\u4e94","price":"40.30","rise":"-7.63%","time":"09\/22","volumn":"1904.00"},{"date":"2023\/09\/25 \u661f\u671f\u4e00","price":"39.31","rise":"-9.90%","time":"09\/25","volumn":"4211.00"},{"date":"2023\/09\/26 \u661f\u671f\u4e8c","price":"38.73","rise":"-11.23%","time":"09\/26","volumn":"3421.00"},{"date":"2023\/09\/27 \u661f\u671f\u4e09","price":"38.81","rise":"-11.05%","time":"09\/27","volumn":"4978.00"},{"date":"2023\/09\/28 \u661f\u671f\u56db","price":"38.98","rise":"-10.66%","time":"09\/28","volumn":"4428.00"},{"date":"2023\/09\/29 \u661f\u671f\u4e94","price":"39.50","rise":"-9.47%","time":"09\/29","volumn":"7327.00"},{"date":"2023\/10\/02 \u661f\u671f\u4e00","price":"39.55","rise":"-9.35%","time":"10\/02","volumn":"5769.00"},{"date":"2023\/10\/03 \u661f\u671f\u4e8c","price":"38.33","rise":"-12.15%","time":"10\/03","volumn":"4333.00"},{"date":"2023\/10\/04 \u661f\u671f\u4e09","price":"38.64","rise":"-11.44%","time":"10\/04","volumn":"5696.00"},{"date":"2023\/10\/05 \u661f\u671f\u56db","price":"38.33","rise":"-12.15%","time":"10\/05","volumn":"2966.00"},{"date":"2023\/10\/06 \u661f\u671f\u4e94","price":"38.84","rise":"-10.98%","time":"10\/06","volumn":"2423.00"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"39.11","rise":"-10.36%","time":"10\/09","volumn":"2757.00"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"39.85","rise":"-8.66%","time":"10\/10","volumn":"3578.00"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"40.35","rise":"-7.52%","time":"10\/11","volumn":"3831.00"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"39.47","rise":"-9.53%","time":"10\/12","volumn":"3850.00"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"38.97","rise":"-10.68%","time":"10\/13","volumn":"2788.00"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"40.50","rise":"-7.17%","time":"10\/16","volumn":"7420.00"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"40.98","rise":"-6.07%","time":"10\/17","volumn":"6123.00"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"39.86","rise":"-8.64%","time":"10\/18","volumn":"2991.00"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"40.10","rise":"-8.09%","time":"10\/19","volumn":"4174.00"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"40.00","rise":"-8.32%","time":"10\/20","volumn":"3351.00"},{"date":"2023\/10\/23 \u661f\u671f\u4e00","price":"40.50","rise":"-7.17%","time":"10\/23","volumn":"4268.00"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"40.62","rise":"-6.90%","time":"10\/24","volumn":"3150.00"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"38.09","rise":"-12.70%","time":"10\/25","volumn":"8150.00"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"37.68","rise":"-13.64%","time":"10\/26","volumn":"5520.00"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"37.61","rise":"-13.80%","time":"10\/27","volumn":"7519.00"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"38.41","rise":"-11.96%","time":"10\/30","volumn":"3188.00"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"38.05","rise":"-12.79%","time":"10\/31","volumn":"2782.00"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"36.63","rise":"-16.04%","time":"11\/01","volumn":"1.17\u4e07"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"38.50","rise":"-11.76%","time":"11\/02","volumn":"9362.00"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"40.68","rise":"-6.76%","time":"11\/03","volumn":"4434.00"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"40.38","rise":"-7.45%","time":"11\/06","volumn":"3623.00"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"40.22","rise":"-7.82%","time":"11\/07","volumn":"8497.00"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"41.15","rise":"-5.68%","time":"11\/08","volumn":"8765.00"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"39.57","rise":"-9.31%","time":"11\/09","volumn":"3724.00"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"40.96","rise":"-6.12%","time":"11\/10","volumn":"3517.00"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"40.09","rise":"-8.11%","time":"11\/13","volumn":"6498.00"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"42.76","rise":"-1.99%","time":"11\/14","volumn":"5580.00"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"43.17","rise":"-1.05%","time":"11\/15","volumn":"3291.00"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"42.64","rise":"-2.27%","time":"11\/16","volumn":"2159.00"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"43.09","rise":"-1.24%","time":"11\/17","volumn":"3215.00"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"43.49","rise":"-0.32%","time":"11\/20","volumn":"3173.00"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"42.89","rise":"-1.70%","time":"11\/21","volumn":"2488.00"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"43.90","rise":"0.62%","time":"11\/22","volumn":"2515.00"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"43.51","rise":"-0.28%","time":"11\/24","volumn":"1208.00"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"44.17","rise":"1.24%","time":"11\/27","volumn":"6172.00"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"44.04","rise":"0.94%","time":"11\/28","volumn":"2969.00"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"43.23","rise":"-0.92%","time":"11\/29","volumn":"3542.00"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"43.03","rise":"-1.38%","time":"11\/30","volumn":"4753.00"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"44.72","rise":"2.50%","time":"12\/01","volumn":"3499.00"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"43.32","rise":"-0.71%","time":"12\/04","volumn":"6383.00"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"42.40","rise":"-2.82%","time":"12\/05","volumn":"6086.00"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"43.05","rise":"-1.33%","time":"12\/06","volumn":"6143.00"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"44.11","rise":"1.10%","time":"12\/07","volumn":"3392.00"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"45.07","rise":"3.30%","time":"12\/08","volumn":"2953.00"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"45.73","rise":"4.81%","time":"12\/11","volumn":"5416.00"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"45.65","rise":"4.63%","time":"12\/12","volumn":"4053.00"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"46.29","rise":"6.10%","time":"12\/13","volumn":"3861.00"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"49.12","rise":"12.58%","time":"12\/14","volumn":"7872.00"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"48.57","rise":"11.32%","time":"12\/15","volumn":"6674.00"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"49.36","rise":"13.13%","time":"12\/18","volumn":"4804.00"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"51.95","rise":"19.07%","time":"12\/19","volumn":"4434.00"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"50.64","rise":"16.07%","time":"12\/20","volumn":"4106.00"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"51.14","rise":"17.21%","time":"12\/21","volumn":"3368.00"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"51.60","rise":"18.27%","time":"12\/22","volumn":"3102.00"},{"date":"2023\/12\/26 \u661f\u671f\u4e8c","price":"52.10","rise":"19.41%","time":"12\/26","volumn":"2515.00"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"52.98","rise":"21.43%","time":"12\/27","volumn":"2286.00"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"52.60","rise":"20.56%","time":"12\/28","volumn":"2692.00"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"52.08","rise":"19.37%","time":"12\/29","volumn":"2757.00"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"52.16","rise":"19.55%","time":"01\/02","volumn":"7381.00"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"48.93","rise":"12.15%","time":"01\/03","volumn":"4719.00"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"49.01","rise":"12.33%","time":"01\/04","volumn":"3504.00"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"49.20","rise":"12.77%","time":"01\/05","volumn":"2175.00"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"50.59","rise":"15.95%","time":"01\/08","volumn":"5371.00"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"49.18","rise":"12.72%","time":"01\/09","volumn":"6093.00"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"49.13","rise":"12.61%","time":"01\/10","volumn":"3144.00"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"48.98","rise":"12.26%","time":"01\/11","volumn":"3176.00"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"48.54","rise":"11.25%","time":"01\/12","volumn":"2126.00"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"49.30","rise":"13.00%","time":"01\/16","volumn":"2779.00"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"50.16","rise":"14.97%","time":"01\/17","volumn":"4109.00"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"50.80","rise":"16.43%","time":"01\/18","volumn":"6250.00"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"52.76","rise":"20.93%","time":"01\/19","volumn":"6268.00"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"52.54","rise":"20.42%","time":"01\/22","volumn":"5231.00"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"52.42","rise":"20.15%","time":"01\/23","volumn":"3647.00"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"52.10","rise":"19.41%","time":"01\/24","volumn":"3925.00"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"52.77","rise":"20.95%","time":"01\/25","volumn":"2296.00"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"53.07","rise":"21.64%","time":"01\/26","volumn":"1622.00"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"54.52","rise":"24.96%","time":"01\/29","volumn":"3856.00"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"54.06","rise":"23.91%","time":"01\/30","volumn":"2671.00"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"53.43","rise":"22.46%","time":"01\/31","volumn":"3851.00"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"53.75","rise":"23.20%","time":"02\/01","volumn":"3210.00"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"53.84","rise":"23.40%","time":"02\/02","volumn":"2411.00"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"52.81","rise":"21.04%","time":"02\/05","volumn":"2842.00"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"53.78","rise":"23.26%","time":"02\/06","volumn":"2892.00"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"53.99","rise":"23.75%","time":"02\/07","volumn":"3396.00"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"56.66","rise":"29.86%","time":"02\/08","volumn":"2.24\u4e07"},{"date":"2024\/02\/09 \u661f\u671f\u4e94","price":"57.61","rise":"32.04%","time":"02\/09","volumn":"8042.00"},{"date":"2024\/02\/12 \u661f\u671f\u4e00","price":"57.95","rise":"32.82%","time":"02\/12","volumn":"4801.00"},{"date":"2024\/02\/13 \u661f\u671f\u4e8c","price":"55.82","rise":"27.94%","time":"02\/13","volumn":"4760.00"},{"date":"2024\/02\/14 \u661f\u671f\u4e09","price":"56.74","rise":"30.05%","time":"02\/14","volumn":"2774.00"},{"date":"2024\/02\/15 \u661f\u671f\u56db","price":"57.91","rise":"32.73%","time":"02\/15","volumn":"4654.00"},{"date":"2024\/02\/16 \u661f\u671f\u4e94","price":"57.25","rise":"31.22%","time":"02\/16","volumn":"3696.00"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"56.73","rise":"30.03%","time":"02\/20","volumn":"3239.00"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"57.35","rise":"31.45%","time":"02\/21","volumn":"4634.00"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"56.89","rise":"30.39%","time":"02\/22","volumn":"3740.00"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"57.41","rise":"31.58%","time":"02\/23","volumn":"3929.00"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"55.45","rise":"27.08%","time":"02\/26","volumn":"4721.00"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"55.74","rise":"27.76%","time":"02\/27","volumn":"6262.00"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"56.49","rise":"29.48%","time":"02\/28","volumn":"2805.00"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"57.74","rise":"32.34%","time":"02\/29","volumn":"4066.00"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"57.64","rise":"32.11%","time":"03\/01","volumn":"3102.00"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"57.30","rise":"31.33%","time":"03\/04","volumn":"2978.00"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"56.32","rise":"29.09%","time":"03\/05","volumn":"3146.00"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"56.60","rise":"29.73%","time":"03\/06","volumn":"2971.00"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"57.71","rise":"32.27%","time":"03\/07","volumn":"2378.00"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"57.01","rise":"30.67%","time":"03\/08","volumn":"2472.00"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"56.45","rise":"29.38%","time":"03\/11","volumn":"2048.00"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"57.22","rise":"31.15%","time":"03\/12","volumn":"2995.00"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"57.04","rise":"30.74%","time":"03\/13","volumn":"1876.00"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"55.73","rise":"27.73%","time":"03\/14","volumn":"2376.00"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"55.02","rise":"26.11%","time":"03\/15","volumn":"7164.00"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"55.19","rise":"26.50%","time":"03\/18","volumn":"2933.00"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"55.14","rise":"26.38%","time":"03\/19","volumn":"2565.00"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"56.47","rise":"29.43%","time":"03\/20","volumn":"2127.00"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"56.57","rise":"29.66%","time":"03\/21","volumn":"5461.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"56.33","rise":"29.11%","time":"03\/22","volumn":"2831.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"57.23","rise":"31.17%","time":"03\/25","volumn":"3229.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"59.64","rise":"36.69%","time":"03\/26","volumn":"3007.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"59.76","rise":"36.97%","time":"03\/27","volumn":"3135.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"59.82","rise":"37.11%","time":"03\/28","volumn":"5814.00"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"61.30","rise":"40.50%","time":"04\/01","volumn":"8546.00"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"61.51","rise":"40.98%","time":"04\/02","volumn":"4125.00"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"62.48","rise":"43.20%","time":"04\/03","volumn":"4535.00"},{"date":"2024\/04\/04 \u661f\u671f\u56db","price":"59.85","rise":"37.18%","time":"04\/04","volumn":"3865.00"},{"date":"2024\/04\/05 \u661f\u671f\u4e94","price":"61.55","rise":"41.07%","time":"04\/05","volumn":"4155.00"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"61.48","rise":"40.91%","time":"04\/08","volumn":"2176.00"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"61.87","rise":"41.81%","time":"04\/09","volumn":"3612.00"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"60.45","rise":"38.55%","time":"04\/10","volumn":"3347.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"61.59","rise":"41.16%","time":"04\/11","volumn":"4894.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"59.85","rise":"37.18%","time":"04\/12","volumn":"3142.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"59.96","rise":"37.43%","time":"04\/15","volumn":"3139.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"59.80","rise":"37.06%","time":"04\/16","volumn":"8117.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"58.66","rise":"34.45%","time":"04\/17","volumn":"2567.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"57.86","rise":"32.62%","time":"04\/18","volumn":"2764.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"57.39","rise":"31.54%","time":"04\/19","volumn":"4023.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"58.36","rise":"33.76%","time":"04\/22","volumn":"3231.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"58.93","rise":"35.07%","time":"04\/23","volumn":"2701.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"59.85","rise":"37.18%","time":"04\/24","volumn":"3803.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"59.23","rise":"35.76%","time":"04\/25","volumn":"4247.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"54.12","rise":"24.04%","time":"04\/26","volumn":"8423.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"55.02","rise":"26.11%","time":"04\/29","volumn":"5816.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"53.12","rise":"21.75%","time":"04\/30","volumn":"4488.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"53.45","rise":"22.51%","time":"05\/01","volumn":"6475.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"53.52","rise":"22.67%","time":"05\/02","volumn":"6932.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"54.37","rise":"24.62%","time":"05\/03","volumn":"3829.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"54.23","rise":"24.30%","time":"05\/06","volumn":"5398.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"54.36","rise":"24.59%","time":"05\/07","volumn":"7886.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"50.22","rise":"15.10%","time":"05\/08","volumn":"2.05\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"50.98","rise":"16.85%","time":"05\/09","volumn":"7570.00"}],"points":"240"}}