Shutterstock
{"amount":"1605.37\u4e07","changeAmount":"-0.09","close":"40.63","currentPrice":"40.55","currenttime":"2024-04-18 04:00:02","e":{"@attributes":{"datetime":"2024-04-18 04:00:02","e1":"40.55","e2":"-0.09","e3":"(-0.21%)"}},"fiveDaysTtendency":{"cx":{"o":["04\/12","04\/13","04\/15","04\/16","04\/17"]},"cy":{"o":["42.91","42.26","41.61","40.96","40.31"]},"cyrate":{"o":["3.45%","1.88%","0.31%","-1.26%","-2.83%"]},"p":[{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"41.48","rise":"0","time":"02:35","volumn":"34.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"41.49","rise":"0.01%","time":"02:40","volumn":"15.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"41.56","rise":"0.18%","time":"02:45","volumn":"68.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"41.47","rise":"-0.04%","time":"02:50","volumn":"22.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"41.47","rise":"-0.05%","time":"02:55","volumn":"36.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"41.41","rise":"-0.18%","time":"03:00","volumn":"39.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"41.24","rise":"-0.59%","time":"03:05","volumn":"84.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"41.34","rise":"-0.34%","time":"03:10","volumn":"27.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"41.42","rise":"-0.14%","time":"03:15","volumn":"71.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"41.57","rise":"0.20%","time":"03:20","volumn":"32.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"41.65","rise":"0.39%","time":"03:25","volumn":"17.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"41.61","rise":"0.30%","time":"03:30","volumn":"51.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"41.47","rise":"-0.04%","time":"03:35","volumn":"53.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"41.33","rise":"-0.37%","time":"03:40","volumn":"33.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"41.49","rise":"0.01%","time":"03:45","volumn":"74.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"41.56","rise":"0.18%","time":"03:50","volumn":"144.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"41.62","rise":"0.33%","time":"03:55","volumn":"219.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"41.50","rise":"0.04%","time":"04:00","volumn":"1321.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"42.09","rise":"1.45%","time":"21:35","volumn":"34.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"41.58","rise":"0.22%","time":"21:40","volumn":"12.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"41.83","rise":"0.83%","time":"21:45","volumn":"14.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"41.88","rise":"0.95%","time":"21:50","volumn":"26.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"41.96","rise":"1.14%","time":"21:55","volumn":"11.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"42.15","rise":"1.60%","time":"22:00","volumn":"18.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"42.06","rise":"1.40%","time":"22:05","volumn":"32.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"42.18","rise":"1.68%","time":"22:10","volumn":"23.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"42.27","rise":"1.88%","time":"22:15","volumn":"41.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"42.10","rise":"1.48%","time":"22:20","volumn":"50.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"42.17","rise":"1.65%","time":"22:25","volumn":"27.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"42.09","rise":"1.46%","time":"22:30","volumn":"40.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"42.22","rise":"1.77%","time":"22:35","volumn":"24.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"42.25","rise":"1.84%","time":"22:40","volumn":"106.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"42.35","rise":"2.09%","time":"22:45","volumn":"27.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"42.52","rise":"2.50%","time":"22:50","volumn":"54.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"42.46","rise":"2.35%","time":"22:55","volumn":"36.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"42.29","rise":"1.94%","time":"23:00","volumn":"32.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"42.24","rise":"1.83%","time":"23:05","volumn":"35.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"42.18","rise":"1.68%","time":"23:10","volumn":"21.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"42.15","rise":"1.59%","time":"23:15","volumn":"25.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"42.28","rise":"1.92%","time":"23:20","volumn":"23.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"42.28","rise":"1.93%","time":"23:25","volumn":"27.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"42.17","rise":"1.65%","time":"23:30","volumn":"15.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"42.19","rise":"1.70%","time":"23:35","volumn":"5.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"42.22","rise":"1.76%","time":"23:40","volumn":"6.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"42.27","rise":"1.89%","time":"23:45","volumn":"24.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"42.33","rise":"2.04%","time":"23:50","volumn":"27.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"42.37","rise":"2.12%","time":"23:55","volumn":"40.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"42.40","rise":"2.19%","time":"00:00","volumn":"26.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"42.36","rise":"2.11%","time":"00:05","volumn":"20.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"42.30","rise":"1.96%","time":"00:10","volumn":"33.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"42.30","rise":"1.96%","time":"00:15","volumn":"7.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"42.21","rise":"1.75%","time":"00:20","volumn":"32.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"42.27","rise":"1.88%","time":"00:25","volumn":"25.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"42.17","rise":"1.65%","time":"00:30","volumn":"34.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"42.23","rise":"1.78%","time":"00:35","volumn":"42.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"42.20","rise":"1.72%","time":"00:40","volumn":"10.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"42.26","rise":"1.86%","time":"00:45","volumn":"17.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"42.41","rise":"2.23%","time":"00:50","volumn":"31.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"42.52","rise":"2.49%","time":"00:55","volumn":"30.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"42.67","rise":"2.87%","time":"01:00","volumn":"10.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"42.77","rise":"3.10%","time":"01:05","volumn":"51.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"42.66","rise":"2.84%","time":"01:10","volumn":"23.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"42.71","rise":"2.95%","time":"01:15","volumn":"11.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"42.71","rise":"2.95%","time":"01:20","volumn":"28.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"42.79","rise":"3.15%","time":"01:25","volumn":"4.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"42.77","rise":"3.11%","time":"01:30","volumn":"43.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"42.77","rise":"3.10%","time":"01:35","volumn":"19.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"42.72","rise":"2.98%","time":"01:40","volumn":"21.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"42.87","rise":"3.33%","time":"01:45","volumn":"28.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"42.90","rise":"3.40%","time":"01:50","volumn":"6.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"42.91","rise":"3.43%","time":"01:55","volumn":"39.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"42.91","rise":"3.45%","time":"02:00","volumn":"26.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"42.85","rise":"3.29%","time":"02:05","volumn":"18.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"42.88","rise":"3.36%","time":"02:10","volumn":"15.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"42.88","rise":"3.35%","time":"02:15","volumn":"31.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"42.81","rise":"3.19%","time":"02:20","volumn":"51.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"42.85","rise":"3.29%","time":"02:25","volumn":"28.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"42.85","rise":"3.30%","time":"02:30","volumn":"21.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"42.78","rise":"3.13%","time":"02:35","volumn":"26.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"42.84","rise":"3.27%","time":"02:40","volumn":"8.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"42.84","rise":"3.27%","time":"02:45","volumn":"97.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"42.78","rise":"3.12%","time":"02:50","volumn":"23.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"42.65","rise":"2.81%","time":"02:55","volumn":"30.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"42.59","rise":"2.66%","time":"03:00","volumn":"51.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"42.73","rise":"3.00%","time":"03:05","volumn":"35.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"42.76","rise":"3.07%","time":"03:10","volumn":"14.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"42.64","rise":"2.77%","time":"03:15","volumn":"88.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"42.47","rise":"2.37%","time":"03:20","volumn":"24.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"42.58","rise":"2.64%","time":"03:25","volumn":"27.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"42.60","rise":"2.69%","time":"03:30","volumn":"26.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"42.58","rise":"2.64%","time":"03:35","volumn":"34.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"42.70","rise":"2.93%","time":"03:40","volumn":"34.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"42.66","rise":"2.84%","time":"03:45","volumn":"69.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"42.68","rise":"2.88%","time":"03:50","volumn":"90.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"42.63","rise":"2.76%","time":"03:55","volumn":"178.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"42.58","rise":"2.64%","time":"04:00","volumn":"908.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"42.18","rise":"1.68%","time":"21:35","volumn":"15.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"41.95","rise":"1.11%","time":"21:40","volumn":"45.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"42.13","rise":"1.54%","time":"21:45","volumn":"5.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"41.98","rise":"1.19%","time":"21:50","volumn":"4.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"41.98","rise":"1.19%","time":"21:55","volumn":"1.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"41.88","rise":"0.94%","time":"22:00","volumn":"9.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"41.89","rise":"0.98%","time":"22:05","volumn":"9.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"41.82","rise":"0.81%","time":"22:10","volumn":"4.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"41.57","rise":"0.20%","time":"22:15","volumn":"12.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"41.64","rise":"0.37%","time":"22:20","volumn":"46.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"41.84","rise":"0.84%","time":"22:25","volumn":"9.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"41.70","rise":"0.52%","time":"22:30","volumn":"27.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"41.78","rise":"0.71%","time":"22:35","volumn":"16.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"41.64","rise":"0.37%","time":"22:40","volumn":"11.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"41.80","rise":"0.76%","time":"22:45","volumn":"11.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"41.84","rise":"0.84%","time":"22:50","volumn":"5.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"41.79","rise":"0.74%","time":"22:55","volumn":"10.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"41.76","rise":"0.66%","time":"23:00","volumn":"2.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"41.84","rise":"0.84%","time":"23:05","volumn":"4.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"41.73","rise":"0.58%","time":"23:10","volumn":"20.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"41.73","rise":"0.58%","time":"23:15","volumn":"12.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"41.71","rise":"0.54%","time":"23:20","volumn":"4.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"41.84","rise":"0.86%","time":"23:25","volumn":"37.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"41.84","rise":"0.86%","time":"23:30","volumn":"5.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"41.81","rise":"0.78%","time":"23:35","volumn":"22.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"41.70","rise":"0.52%","time":"23:40","volumn":"47.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"41.70","rise":"0.52%","time":"23:45","volumn":"3.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"41.76","rise":"0.66%","time":"23:50","volumn":"13.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"41.68","rise":"0.47%","time":"23:55","volumn":"41.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"41.68","rise":"0.47%","time":"00:00","volumn":"5.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"41.68","rise":"0.47%","time":"00:05","volumn":"2.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"41.67","rise":"0.46%","time":"00:10","volumn":"9.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"41.75","rise":"0.64%","time":"00:15","volumn":"15.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"41.67","rise":"0.45%","time":"00:20","volumn":"23.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"41.67","rise":"0.45%","time":"00:25","volumn":"13.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"41.78","rise":"0.71%","time":"00:30","volumn":"9.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"41.65","rise":"0.40%","time":"00:35","volumn":"45.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"41.46","rise":"-0.06%","time":"00:40","volumn":"12.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"41.44","rise":"-0.11%","time":"00:45","volumn":"11.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"41.32","rise":"-0.40%","time":"00:50","volumn":"26.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"41.50","rise":"0.04%","time":"00:55","volumn":"37.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"41.49","rise":"0.02%","time":"01:00","volumn":"14.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"41.49","rise":"0.02%","time":"01:05","volumn":"9.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"41.39","rise":"-0.23%","time":"01:10","volumn":"7.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"41.49","rise":"0.01%","time":"01:15","volumn":"35.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"41.51","rise":"0.06%","time":"01:20","volumn":"10.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"41.51","rise":"0.06%","time":"01:25","volumn":"9.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"41.42","rise":"-0.16%","time":"01:30","volumn":"12.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"41.41","rise":"-0.17%","time":"01:35","volumn":"6.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"41.45","rise":"-0.08%","time":"01:40","volumn":"6.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"41.52","rise":"0.08%","time":"01:45","volumn":"25.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"41.37","rise":"-0.28%","time":"01:50","volumn":"36.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"41.36","rise":"-0.30%","time":"01:55","volumn":"11.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"41.37","rise":"-0.28%","time":"02:00","volumn":"19.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"41.45","rise":"-0.10%","time":"02:05","volumn":"34.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"41.47","rise":"-0.04%","time":"02:10","volumn":"32.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"41.51","rise":"0.05%","time":"02:15","volumn":"7.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"41.51","rise":"0.05%","time":"02:20","volumn":"1.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"41.45","rise":"-0.08%","time":"02:25","volumn":"25.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"41.40","rise":"-0.20%","time":"02:30","volumn":"24.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"41.40","rise":"-0.20%","time":"02:35","volumn":"17.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"41.47","rise":"-0.04%","time":"02:40","volumn":"15.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"41.45","rise":"-0.10%","time":"02:45","volumn":"21.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"41.36","rise":"-0.30%","time":"02:50","volumn":"25.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"41.40","rise":"-0.20%","time":"02:55","volumn":"23.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"41.41","rise":"-0.19%","time":"03:00","volumn":"13.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"41.37","rise":"-0.28%","time":"03:05","volumn":"11.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"41.44","rise":"-0.11%","time":"03:10","volumn":"13.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"41.42","rise":"-0.16%","time":"03:15","volumn":"32.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"41.37","rise":"-0.28%","time":"03:20","volumn":"37.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"41.43","rise":"-0.13%","time":"03:25","volumn":"26.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"41.47","rise":"-0.05%","time":"03:30","volumn":"27.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"41.48","rise":"-0.02%","time":"03:35","volumn":"25.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"41.49","rise":"0.01%","time":"03:40","volumn":"60.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"41.52","rise":"0.10%","time":"03:45","volumn":"54.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"41.53","rise":"0.11%","time":"03:50","volumn":"116.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"41.52","rise":"0.07%","time":"03:55","volumn":"112.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"41.60","rise":"0.28%","time":"04:00","volumn":"1082.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"42.06","rise":"1.39%","time":"21:35","volumn":"32.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"42.12","rise":"1.52%","time":"21:40","volumn":"7.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"42.13","rise":"1.55%","time":"21:45","volumn":"17.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"41.88","rise":"0.95%","time":"21:50","volumn":"32.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"41.82","rise":"0.81%","time":"21:55","volumn":"5.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"41.83","rise":"0.82%","time":"22:00","volumn":"8.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"41.58","rise":"0.23%","time":"22:05","volumn":"31.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"41.68","rise":"0.47%","time":"22:10","volumn":"34.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"41.65","rise":"0.39%","time":"22:15","volumn":"42.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"41.53","rise":"0.11%","time":"22:20","volumn":"36.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"41.53","rise":"0.11%","time":"22:25","volumn":"75.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"41.65","rise":"0.40%","time":"22:30","volumn":"61.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"41.68","rise":"0.47%","time":"22:35","volumn":"42.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"41.78","rise":"0.71%","time":"22:40","volumn":"21.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"41.75","rise":"0.64%","time":"22:45","volumn":"21.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"41.68","rise":"0.47%","time":"22:50","volumn":"8.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"41.55","rise":"0.16%","time":"22:55","volumn":"34.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"41.49","rise":"0.01%","time":"23:00","volumn":"8.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"41.41","rise":"-0.18%","time":"23:05","volumn":"9.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"41.46","rise":"-0.06%","time":"23:10","volumn":"31.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"41.60","rise":"0.28%","time":"23:15","volumn":"35.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"41.60","rise":"0.28%","time":"23:20","volumn":"20.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"41.31","rise":"-0.41%","time":"23:25","volumn":"9.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"41.44","rise":"-0.11%","time":"23:30","volumn":"31.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"41.44","rise":"-0.11%","time":"23:35","volumn":"10.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"41.47","rise":"-0.04%","time":"23:40","volumn":"23.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"41.53","rise":"0.11%","time":"23:45","volumn":"36.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"41.62","rise":"0.33%","time":"23:50","volumn":"13.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"41.74","rise":"0.61%","time":"23:55","volumn":"50.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"41.73","rise":"0.59%","time":"00:00","volumn":"24.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"41.68","rise":"0.47%","time":"00:05","volumn":"79.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"41.65","rise":"0.40%","time":"00:10","volumn":"17.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"41.66","rise":"0.41%","time":"00:15","volumn":"22.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"41.58","rise":"0.23%","time":"00:20","volumn":"28.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"41.52","rise":"0.08%","time":"00:25","volumn":"39.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"41.38","rise":"-0.25%","time":"00:30","volumn":"32.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"41.38","rise":"-0.25%","time":"00:35","volumn":"40.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"41.26","rise":"-0.54%","time":"00:40","volumn":"19.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"41.22","rise":"-0.65%","time":"00:45","volumn":"8.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"41.27","rise":"-0.52%","time":"00:50","volumn":"26.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"41.28","rise":"-0.48%","time":"00:55","volumn":"14.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"41.29","rise":"-0.47%","time":"01:00","volumn":"28.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"41.20","rise":"-0.69%","time":"01:05","volumn":"6.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"41.20","rise":"-0.69%","time":"01:10","volumn":"6.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"41.20","rise":"-0.69%","time":"01:15","volumn":"24.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"41.10","rise":"-0.93%","time":"01:20","volumn":"15.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"41.08","rise":"-0.98%","time":"01:25","volumn":"22.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"40.95","rise":"-1.28%","time":"01:30","volumn":"51.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"41.02","rise":"-1.13%","time":"01:35","volumn":"28.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"40.96","rise":"-1.27%","time":"01:40","volumn":"38.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"41.01","rise":"-1.14%","time":"01:45","volumn":"10.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"41.03","rise":"-1.10%","time":"01:50","volumn":"60.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"41.09","rise":"-0.96%","time":"01:55","volumn":"31.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"41.13","rise":"-0.86%","time":"02:00","volumn":"62.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"41.11","rise":"-0.90%","time":"02:05","volumn":"26.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"41.15","rise":"-0.81%","time":"02:10","volumn":"37.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"40.93","rise":"-1.34%","time":"02:15","volumn":"22.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"40.95","rise":"-1.29%","time":"02:20","volumn":"12.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"40.88","rise":"-1.46%","time":"02:25","volumn":"11.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"40.90","rise":"-1.41%","time":"02:30","volumn":"27.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"40.90","rise":"-1.41%","time":"02:35","volumn":"30.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"40.87","rise":"-1.48%","time":"02:40","volumn":"26.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"40.80","rise":"-1.65%","time":"02:45","volumn":"19.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"40.79","rise":"-1.68%","time":"02:50","volumn":"20.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"40.69","rise":"-1.93%","time":"02:55","volumn":"56.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"40.72","rise":"-1.84%","time":"03:00","volumn":"37.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"40.65","rise":"-2.01%","time":"03:05","volumn":"35.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"40.74","rise":"-1.80%","time":"03:10","volumn":"43.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"40.70","rise":"-1.89%","time":"03:15","volumn":"24.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"40.62","rise":"-2.07%","time":"03:20","volumn":"25.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"40.74","rise":"-1.79%","time":"03:25","volumn":"56.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"40.56","rise":"-2.23%","time":"03:30","volumn":"29.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"40.67","rise":"-1.96%","time":"03:35","volumn":"57.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"40.72","rise":"-1.84%","time":"03:40","volumn":"46.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"40.59","rise":"-2.16%","time":"03:45","volumn":"80.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"40.70","rise":"-1.90%","time":"03:50","volumn":"102.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"40.74","rise":"-1.80%","time":"03:55","volumn":"181.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"40.78","rise":"-1.70%","time":"04:00","volumn":"1179.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"40.59","rise":"-2.17%","time":"21:35","volumn":"37.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"40.36","rise":"-2.70%","time":"21:40","volumn":"21.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"40.42","rise":"-2.57%","time":"21:45","volumn":"11.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"40.31","rise":"-2.83%","time":"21:50","volumn":"10.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"40.36","rise":"-2.72%","time":"21:55","volumn":"11.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"40.72","rise":"-1.84%","time":"22:00","volumn":"30.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"40.77","rise":"-1.74%","time":"22:05","volumn":"18.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"40.68","rise":"-1.94%","time":"22:10","volumn":"26.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"40.75","rise":"-1.77%","time":"22:15","volumn":"16.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"40.92","rise":"-1.36%","time":"22:20","volumn":"43.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"40.91","rise":"-1.37%","time":"22:25","volumn":"28.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"40.87","rise":"-1.48%","time":"22:30","volumn":"15.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"40.54","rise":"-2.28%","time":"22:35","volumn":"50.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"40.47","rise":"-2.46%","time":"22:40","volumn":"26.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"40.63","rise":"-2.06%","time":"22:45","volumn":"48.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"40.70","rise":"-1.89%","time":"22:50","volumn":"57.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"40.55","rise":"-2.25%","time":"22:55","volumn":"31.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"40.55","rise":"-2.25%","time":"23:00","volumn":"6.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"40.63","rise":"-2.06%","time":"23:05","volumn":"17.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"40.58","rise":"-2.18%","time":"23:10","volumn":"16.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"40.58","rise":"-2.18%","time":"23:15","volumn":"20.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"40.62","rise":"-2.09%","time":"23:20","volumn":"7.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"40.57","rise":"-2.21%","time":"23:25","volumn":"20.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"40.53","rise":"-2.29%","time":"23:30","volumn":"73.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"40.38","rise":"-2.66%","time":"23:35","volumn":"41.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"40.56","rise":"-2.23%","time":"23:40","volumn":"31.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"40.62","rise":"-2.07%","time":"23:45","volumn":"16.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"40.58","rise":"-2.19%","time":"23:50","volumn":"28.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"40.67","rise":"-1.96%","time":"23:55","volumn":"19.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"40.65","rise":"-2.01%","time":"00:00","volumn":"22.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"40.51","rise":"-2.35%","time":"00:05","volumn":"15.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"40.59","rise":"-2.16%","time":"00:10","volumn":"22.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"40.66","rise":"-1.99%","time":"00:15","volumn":"17.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"40.74","rise":"-1.80%","time":"00:20","volumn":"6.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"40.71","rise":"-1.87%","time":"00:25","volumn":"25.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"40.80","rise":"-1.64%","time":"00:30","volumn":"21.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"40.84","rise":"-1.56%","time":"00:35","volumn":"24.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"40.87","rise":"-1.49%","time":"00:40","volumn":"16.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"40.81","rise":"-1.62%","time":"00:45","volumn":"27.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"40.79","rise":"-1.68%","time":"00:50","volumn":"25.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"40.86","rise":"-1.51%","time":"00:55","volumn":"21.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"40.91","rise":"-1.39%","time":"01:00","volumn":"17.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"40.75","rise":"-1.77%","time":"01:05","volumn":"25.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"40.77","rise":"-1.72%","time":"01:10","volumn":"24.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"40.69","rise":"-1.93%","time":"01:15","volumn":"29.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"40.74","rise":"-1.80%","time":"01:20","volumn":"11.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"40.71","rise":"-1.87%","time":"01:25","volumn":"15.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"40.69","rise":"-1.93%","time":"01:30","volumn":"35.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"40.33","rise":"-2.78%","time":"01:35","volumn":"56.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"40.48","rise":"-2.42%","time":"01:40","volumn":"44.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"40.59","rise":"-2.17%","time":"01:45","volumn":"24.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"40.53","rise":"-2.30%","time":"01:50","volumn":"5.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"40.42","rise":"-2.57%","time":"01:55","volumn":"30.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"40.50","rise":"-2.37%","time":"02:00","volumn":"16.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"40.51","rise":"-2.35%","time":"02:05","volumn":"9.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"40.86","rise":"-1.51%","time":"02:10","volumn":"27.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"40.68","rise":"-1.94%","time":"02:15","volumn":"26.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"40.59","rise":"-2.16%","time":"02:20","volumn":"5.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"40.47","rise":"-2.46%","time":"02:25","volumn":"14.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"40.46","rise":"-2.47%","time":"02:30","volumn":"15.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"40.53","rise":"-2.30%","time":"02:35","volumn":"27.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"40.59","rise":"-2.16%","time":"02:40","volumn":"29.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"40.63","rise":"-2.06%","time":"02:45","volumn":"17.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"40.67","rise":"-1.96%","time":"02:50","volumn":"8.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"40.74","rise":"-1.80%","time":"02:55","volumn":"36.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"40.81","rise":"-1.63%","time":"03:00","volumn":"39.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"40.63","rise":"-2.06%","time":"03:05","volumn":"25.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"40.67","rise":"-1.97%","time":"03:10","volumn":"16.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"40.63","rise":"-2.06%","time":"03:15","volumn":"16.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"40.73","rise":"-1.82%","time":"03:20","volumn":"39.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"40.79","rise":"-1.68%","time":"03:25","volumn":"19.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"40.78","rise":"-1.70%","time":"03:30","volumn":"18.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"40.75","rise":"-1.77%","time":"03:35","volumn":"36.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"40.84","rise":"-1.55%","time":"03:40","volumn":"44.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"40.65","rise":"-2.01%","time":"03:45","volumn":"48.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"40.62","rise":"-2.09%","time":"03:50","volumn":"117.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"40.57","rise":"-2.21%","time":"03:55","volumn":"144.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"40.63","rise":"-2.06%","time":"04:00","volumn":"1015.00"}],"points":"330"},"index":[{"name":"\u9053\u743c\u65af","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_DIA.html?from=360search","point":"377.44","ratio":"-0.14%"},{"name":"\u6807\u666e500","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_SPY.html?from=360search","point":"500.47","ratio":"-0.61%"},{"name":"\u7eb3\u65af\u8fbe\u514b","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/NASDAQ_QQQ.html?from=360search","point":"425.84","ratio":"-1.22%"}],"marketCapitalization":"14.41\u4ebf","maxPrice":"41.30","minPrice":"40.37","monthlyTendency":{"cx":{"o":["2024\/03\/19","2024\/04\/16"]},"cy":{"o":["48.24","46.34","44.44","42.53","40.63"]},"cyrate":{"o":["4.55%","0.43%","-3.70%","-7.82%","-11.94%"]},"p":[{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"46.14","rise":"0","time":"03\/19","volumn":"5255.00"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"47.26","rise":"2.43%","time":"03\/20","volumn":"5250.00"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"48.24","rise":"4.55%","time":"03\/21","volumn":"3861.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"46.40","rise":"0.56%","time":"03\/22","volumn":"3117.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"47.25","rise":"2.41%","time":"03\/25","volumn":"4144.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"45.89","rise":"-0.54%","time":"03\/26","volumn":"2969.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"46.15","rise":"0.02%","time":"03\/27","volumn":"4160.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"45.81","rise":"-0.72%","time":"03\/28","volumn":"5120.00"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"45.21","rise":"-2.02%","time":"04\/01","volumn":"5045.00"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"43.73","rise":"-5.22%","time":"04\/02","volumn":"6949.00"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"43.19","rise":"-6.39%","time":"04\/03","volumn":"4774.00"},{"date":"2024\/04\/04 \u661f\u671f\u56db","price":"43.74","rise":"-5.20%","time":"04\/04","volumn":"3628.00"},{"date":"2024\/04\/05 \u661f\u671f\u4e94","price":"43.53","rise":"-5.66%","time":"04\/05","volumn":"3364.00"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"43.78","rise":"-5.11%","time":"04\/08","volumn":"3714.00"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"44.26","rise":"-4.07%","time":"04\/09","volumn":"2788.00"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"41.50","rise":"-10.06%","time":"04\/10","volumn":"3776.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"42.58","rise":"-7.72%","time":"04\/11","volumn":"3436.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"41.60","rise":"-9.84%","time":"04\/12","volumn":"2728.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"40.78","rise":"-11.62%","time":"04\/15","volumn":"3731.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"40.63","rise":"-11.94%","time":"04\/16","volumn":"3173.00"}],"points":"20"},"open":"41.01","priceChangeRatio":"-0.21%","provider":"\u4e5d\u65b9\u667a\u6295","showurl":"9fzt.com","status":"2","stockName":"Shutterstock","timeChart":{"cx":{"o":["22:30","23:00","00:30","02:00","05:00"]},"cy":{"o":["41.30","41.07","40.83","40.60","40.37"]},"cyrate":{"o":["1.65%","1.07%","0.50%","-0.08%","-0.65%"]},"p":[{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"40.63","rise":"0.00%","time":"21:31","volumn":"0"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"40.63","rise":"0.00%","time":"21:32","volumn":"0"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"40.69","rise":"0.15%","time":"21:33","volumn":"35.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"40.74","rise":"0.27%","time":"21:34","volumn":"39.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"40.74","rise":"0.27%","time":"21:35","volumn":"39.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"40.79","rise":"0.39%","time":"21:36","volumn":"40.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"41.06","rise":"1.06%","time":"21:37","volumn":"50.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"41.06","rise":"1.06%","time":"21:38","volumn":"51.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"40.96","rise":"0.81%","time":"21:39","volumn":"54.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"40.96","rise":"0.81%","time":"21:40","volumn":"70.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"40.95","rise":"0.78%","time":"21:41","volumn":"72.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"40.76","rise":"0.32%","time":"21:42","volumn":"80.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"40.80","rise":"0.42%","time":"21:43","volumn":"83.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"40.85","rise":"0.55%","time":"21:44","volumn":"85.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"40.80","rise":"0.42%","time":"21:45","volumn":"89.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"40.79","rise":"0.39%","time":"21:46","volumn":"92.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"40.85","rise":"0.54%","time":"21:47","volumn":"130.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"40.77","rise":"0.34%","time":"21:48","volumn":"141.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"40.77","rise":"0.34%","time":"21:49","volumn":"149.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"40.77","rise":"0.34%","time":"21:50","volumn":"149.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"40.77","rise":"0.34%","time":"21:51","volumn":"158.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"40.77","rise":"0.34%","time":"21:52","volumn":"162.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"40.49","rise":"-0.34%","time":"21:53","volumn":"169.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"40.53","rise":"-0.25%","time":"21:54","volumn":"170.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"40.56","rise":"-0.17%","time":"21:55","volumn":"172.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"40.60","rise":"-0.07%","time":"21:56","volumn":"174.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"40.67","rise":"0.10%","time":"21:57","volumn":"191.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"40.67","rise":"0.10%","time":"21:58","volumn":"191.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"40.67","rise":"0.10%","time":"21:59","volumn":"193.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"40.67","rise":"0.10%","time":"22:00","volumn":"193.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"40.69","rise":"0.15%","time":"22:01","volumn":"206.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"40.69","rise":"0.15%","time":"22:02","volumn":"208.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"40.58","rise":"-0.14%","time":"22:03","volumn":"214.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"40.58","rise":"-0.14%","time":"22:04","volumn":"215.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"40.52","rise":"-0.28%","time":"22:05","volumn":"221.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"40.51","rise":"-0.30%","time":"22:06","volumn":"233.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"40.51","rise":"-0.30%","time":"22:07","volumn":"237.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"40.51","rise":"-0.30%","time":"22:08","volumn":"243.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"40.51","rise":"-0.30%","time":"22:09","volumn":"243.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"40.51","rise":"-0.30%","time":"22:10","volumn":"244.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"40.51","rise":"-0.30%","time":"22:11","volumn":"249.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"40.51","rise":"-0.30%","time":"22:12","volumn":"250.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"40.51","rise":"-0.30%","time":"22:13","volumn":"253.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"40.48","rise":"-0.37%","time":"22:14","volumn":"266.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"40.48","rise":"-0.37%","time":"22:15","volumn":"266.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"40.37","rise":"-0.65%","time":"22:16","volumn":"273.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"40.37","rise":"-0.65%","time":"22:17","volumn":"274.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"40.41","rise":"-0.54%","time":"22:18","volumn":"281.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"40.43","rise":"-0.49%","time":"22:19","volumn":"284.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"40.41","rise":"-0.55%","time":"22:20","volumn":"307.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"40.41","rise":"-0.55%","time":"22:21","volumn":"307.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"40.41","rise":"-0.55%","time":"22:22","volumn":"308.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"40.41","rise":"-0.55%","time":"22:23","volumn":"308.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"40.41","rise":"-0.55%","time":"22:24","volumn":"308.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"40.41","rise":"-0.55%","time":"22:25","volumn":"309.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"40.41","rise":"-0.55%","time":"22:26","volumn":"312.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"40.41","rise":"-0.55%","time":"22:27","volumn":"312.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"40.46","rise":"-0.42%","time":"22:28","volumn":"316.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"40.46","rise":"-0.42%","time":"22:29","volumn":"322.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"40.54","rise":"-0.23%","time":"22:30","volumn":"349.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"40.55","rise":"-0.20%","time":"22:31","volumn":"356.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"40.54","rise":"-0.22%","time":"22:32","volumn":"367.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"40.54","rise":"-0.22%","time":"22:33","volumn":"373.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"40.55","rise":"-0.20%","time":"22:34","volumn":"388.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"40.59","rise":"-0.10%","time":"22:35","volumn":"392.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"40.61","rise":"-0.05%","time":"22:36","volumn":"397.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"40.63","rise":"0.00%","time":"22:37","volumn":"446.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"40.63","rise":"0.00%","time":"22:38","volumn":"459.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"40.63","rise":"0.00%","time":"22:39","volumn":"499.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"40.63","rise":"0.00%","time":"22:40","volumn":"506.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"40.74","rise":"0.27%","time":"22:41","volumn":"509.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"40.78","rise":"0.37%","time":"22:42","volumn":"517.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"40.79","rise":"0.39%","time":"22:43","volumn":"547.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"40.87","rise":"0.59%","time":"22:44","volumn":"555.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"40.87","rise":"0.59%","time":"22:45","volumn":"557.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"40.84","rise":"0.51%","time":"22:46","volumn":"558.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"40.84","rise":"0.51%","time":"22:47","volumn":"559.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"40.84","rise":"0.51%","time":"22:48","volumn":"559.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"40.84","rise":"0.51%","time":"22:49","volumn":"560.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"40.84","rise":"0.51%","time":"22:50","volumn":"562.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"40.77","rise":"0.33%","time":"22:51","volumn":"576.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"40.66","rise":"0.07%","time":"22:52","volumn":"579.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"40.66","rise":"0.07%","time":"22:53","volumn":"584.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"40.66","rise":"0.07%","time":"22:54","volumn":"586.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"40.66","rise":"0.07%","time":"22:55","volumn":"586.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"40.66","rise":"0.07%","time":"22:56","volumn":"588.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"40.64","rise":"0.02%","time":"22:57","volumn":"601.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"40.66","rise":"0.09%","time":"22:58","volumn":"602.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"40.69","rise":"0.14%","time":"22:59","volumn":"605.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"40.66","rise":"0.07%","time":"23:00","volumn":"608.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"40.66","rise":"0.07%","time":"23:01","volumn":"610.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"40.79","rise":"0.39%","time":"23:02","volumn":"618.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"40.79","rise":"0.39%","time":"23:03","volumn":"618.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"40.79","rise":"0.39%","time":"23:04","volumn":"618.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"40.79","rise":"0.39%","time":"23:05","volumn":"619.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"40.82","rise":"0.47%","time":"23:06","volumn":"623.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"40.78","rise":"0.37%","time":"23:07","volumn":"628.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"40.78","rise":"0.37%","time":"23:08","volumn":"629.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"40.78","rise":"0.37%","time":"23:09","volumn":"629.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"40.69","rise":"0.15%","time":"23:10","volumn":"639.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"40.69","rise":"0.15%","time":"23:11","volumn":"640.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"40.69","rise":"0.15%","time":"23:12","volumn":"641.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"40.69","rise":"0.15%","time":"23:13","volumn":"642.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"40.70","rise":"0.18%","time":"23:14","volumn":"661.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"40.71","rise":"0.20%","time":"23:15","volumn":"662.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"40.76","rise":"0.32%","time":"23:16","volumn":"669.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"40.77","rise":"0.34%","time":"23:17","volumn":"673.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"40.73","rise":"0.25%","time":"23:18","volumn":"677.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"40.69","rise":"0.14%","time":"23:19","volumn":"685.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"40.69","rise":"0.15%","time":"23:20","volumn":"693.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"40.69","rise":"0.15%","time":"23:21","volumn":"698.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"40.72","rise":"0.23%","time":"23:22","volumn":"722.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"40.72","rise":"0.23%","time":"23:23","volumn":"724.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"40.67","rise":"0.10%","time":"23:24","volumn":"786.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"40.69","rise":"0.15%","time":"23:25","volumn":"789.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"40.69","rise":"0.15%","time":"23:26","volumn":"789.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"40.69","rise":"0.15%","time":"23:27","volumn":"789.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"40.69","rise":"0.15%","time":"23:28","volumn":"789.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"40.74","rise":"0.28%","time":"23:29","volumn":"797.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"40.69","rise":"0.15%","time":"23:30","volumn":"803.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"40.69","rise":"0.15%","time":"23:31","volumn":"808.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"40.69","rise":"0.15%","time":"23:32","volumn":"812.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"40.61","rise":"-0.05%","time":"23:33","volumn":"825.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"40.63","rise":"0.00%","time":"23:34","volumn":"833.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"40.63","rise":"0.00%","time":"23:35","volumn":"840.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"40.69","rise":"0.15%","time":"23:36","volumn":"846.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"40.69","rise":"0.15%","time":"23:37","volumn":"846.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"40.76","rise":"0.32%","time":"23:38","volumn":"853.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"40.79","rise":"0.39%","time":"23:39","volumn":"858.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"40.79","rise":"0.39%","time":"23:40","volumn":"859.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"40.79","rise":"0.39%","time":"23:41","volumn":"860.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"40.79","rise":"0.39%","time":"23:42","volumn":"865.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"40.88","rise":"0.62%","time":"23:43","volumn":"881.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"40.88","rise":"0.62%","time":"23:44","volumn":"888.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"40.89","rise":"0.64%","time":"23:45","volumn":"898.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"40.89","rise":"0.64%","time":"23:46","volumn":"902.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"40.92","rise":"0.71%","time":"23:47","volumn":"903.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"40.92","rise":"0.71%","time":"23:48","volumn":"904.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"40.92","rise":"0.71%","time":"23:49","volumn":"904.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"40.92","rise":"0.71%","time":"23:50","volumn":"917.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"40.99","rise":"0.90%","time":"23:51","volumn":"922.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"40.99","rise":"0.90%","time":"23:52","volumn":"925.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"40.99","rise":"0.89%","time":"23:53","volumn":"927.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"40.97","rise":"0.84%","time":"23:54","volumn":"938.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"40.97","rise":"0.84%","time":"23:55","volumn":"938.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"40.97","rise":"0.84%","time":"23:56","volumn":"941.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"41.01","rise":"0.94%","time":"23:57","volumn":"951.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"41.09","rise":"1.12%","time":"23:58","volumn":"961.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"41.09","rise":"1.12%","time":"23:59","volumn":"964.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"41.08","rise":"1.11%","time":"00:00","volumn":"1009.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"41.08","rise":"1.11%","time":"00:01","volumn":"1009.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"41.01","rise":"0.92%","time":"00:02","volumn":"1016.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"40.94","rise":"0.76%","time":"00:03","volumn":"1021.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"40.94","rise":"0.76%","time":"00:04","volumn":"1021.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"40.94","rise":"0.76%","time":"00:05","volumn":"1022.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"40.87","rise":"0.59%","time":"00:06","volumn":"1037.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"40.84","rise":"0.52%","time":"00:07","volumn":"1049.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"40.89","rise":"0.64%","time":"00:08","volumn":"1061.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"40.89","rise":"0.64%","time":"00:09","volumn":"1066.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"40.89","rise":"0.64%","time":"00:10","volumn":"1075.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"41.04","rise":"1.01%","time":"00:11","volumn":"1081.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"41.09","rise":"1.12%","time":"00:12","volumn":"1106.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"41.10","rise":"1.16%","time":"00:13","volumn":"1110.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"41.10","rise":"1.16%","time":"00:14","volumn":"1112.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"41.20","rise":"1.40%","time":"00:15","volumn":"1120.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"41.16","rise":"1.30%","time":"00:16","volumn":"1121.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"41.03","rise":"0.98%","time":"00:17","volumn":"1146.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"41.02","rise":"0.97%","time":"00:18","volumn":"1155.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"41.02","rise":"0.97%","time":"00:19","volumn":"1156.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"41.01","rise":"0.93%","time":"00:20","volumn":"1173.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"41.01","rise":"0.93%","time":"00:21","volumn":"1173.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"40.97","rise":"0.84%","time":"00:22","volumn":"1186.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"40.94","rise":"0.76%","time":"00:23","volumn":"1209.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"40.94","rise":"0.76%","time":"00:24","volumn":"1209.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"40.74","rise":"0.27%","time":"00:25","volumn":"1212.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"40.68","rise":"0.12%","time":"00:26","volumn":"1214.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"40.83","rise":"0.48%","time":"00:27","volumn":"1236.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"40.90","rise":"0.66%","time":"00:28","volumn":"1249.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"40.79","rise":"0.39%","time":"00:29","volumn":"1256.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"40.90","rise":"0.66%","time":"00:30","volumn":"1270.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"40.90","rise":"0.66%","time":"00:31","volumn":"1270.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"40.90","rise":"0.66%","time":"00:32","volumn":"1273.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"40.81","rise":"0.44%","time":"00:33","volumn":"1279.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"40.65","rise":"0.05%","time":"00:34","volumn":"1283.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"40.65","rise":"0.05%","time":"00:35","volumn":"1284.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"40.65","rise":"0.05%","time":"00:36","volumn":"1284.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"40.65","rise":"0.05%","time":"00:37","volumn":"1285.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"40.65","rise":"0.05%","time":"00:38","volumn":"1285.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"40.63","rise":"0.00%","time":"00:39","volumn":"1287.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"40.72","rise":"0.22%","time":"00:40","volumn":"1305.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"40.74","rise":"0.27%","time":"00:41","volumn":"1319.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"40.70","rise":"0.17%","time":"00:42","volumn":"1330.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"40.70","rise":"0.17%","time":"00:43","volumn":"1337.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"40.70","rise":"0.17%","time":"00:44","volumn":"1342.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"40.54","rise":"-0.22%","time":"00:45","volumn":"1344.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"40.56","rise":"-0.16%","time":"00:46","volumn":"1346.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"40.50","rise":"-0.32%","time":"00:47","volumn":"1349.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"40.60","rise":"-0.07%","time":"00:48","volumn":"1371.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"40.60","rise":"-0.07%","time":"00:49","volumn":"1372.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"40.63","rise":"0.00%","time":"00:50","volumn":"1381.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"40.63","rise":"0.00%","time":"00:51","volumn":"1390.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"40.63","rise":"0.00%","time":"00:52","volumn":"1392.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"40.63","rise":"0.00%","time":"00:53","volumn":"1394.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"40.63","rise":"0.00%","time":"00:54","volumn":"1395.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"40.66","rise":"0.07%","time":"00:55","volumn":"1407.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"40.65","rise":"0.05%","time":"00:56","volumn":"1415.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"40.65","rise":"0.05%","time":"00:57","volumn":"1417.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"40.68","rise":"0.12%","time":"00:58","volumn":"1431.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"40.68","rise":"0.12%","time":"00:59","volumn":"1434.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"40.68","rise":"0.12%","time":"01:00","volumn":"1435.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"40.68","rise":"0.12%","time":"01:01","volumn":"1437.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"40.74","rise":"0.27%","time":"01:02","volumn":"1449.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"40.79","rise":"0.40%","time":"01:03","volumn":"1452.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"40.79","rise":"0.40%","time":"01:04","volumn":"1454.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"40.82","rise":"0.47%","time":"01:05","volumn":"1458.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"40.82","rise":"0.47%","time":"01:06","volumn":"1462.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"40.84","rise":"0.50%","time":"01:07","volumn":"1467.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"40.84","rise":"0.50%","time":"01:08","volumn":"1469.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"40.93","rise":"0.74%","time":"01:09","volumn":"1475.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"40.93","rise":"0.74%","time":"01:10","volumn":"1480.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"40.96","rise":"0.81%","time":"01:11","volumn":"1492.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"40.96","rise":"0.81%","time":"01:12","volumn":"1493.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"40.96","rise":"0.81%","time":"01:13","volumn":"1494.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"40.96","rise":"0.81%","time":"01:14","volumn":"1496.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"40.96","rise":"0.81%","time":"01:15","volumn":"1496.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"40.96","rise":"0.81%","time":"01:16","volumn":"1500.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"40.95","rise":"0.79%","time":"01:17","volumn":"1520.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"40.95","rise":"0.79%","time":"01:18","volumn":"1527.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"40.95","rise":"0.79%","time":"01:19","volumn":"1527.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"40.95","rise":"0.79%","time":"01:20","volumn":"1527.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"40.95","rise":"0.79%","time":"01:21","volumn":"1529.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"40.92","rise":"0.73%","time":"01:22","volumn":"1550.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"40.92","rise":"0.73%","time":"01:23","volumn":"1550.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"40.90","rise":"0.66%","time":"01:24","volumn":"1551.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"40.90","rise":"0.66%","time":"01:25","volumn":"1559.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"40.98","rise":"0.86%","time":"01:26","volumn":"1574.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"40.98","rise":"0.86%","time":"01:27","volumn":"1574.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"40.98","rise":"0.86%","time":"01:28","volumn":"1578.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"41.01","rise":"0.94%","time":"01:29","volumn":"1581.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"41.01","rise":"0.94%","time":"01:30","volumn":"1581.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"41.01","rise":"0.94%","time":"01:31","volumn":"1582.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"41.01","rise":"0.94%","time":"01:32","volumn":"1583.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"41.01","rise":"0.94%","time":"01:33","volumn":"1584.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"40.96","rise":"0.81%","time":"01:34","volumn":"1585.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"41.00","rise":"0.91%","time":"01:35","volumn":"1598.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"41.02","rise":"0.96%","time":"01:36","volumn":"1616.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"41.10","rise":"1.16%","time":"01:37","volumn":"1646.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"41.10","rise":"1.16%","time":"01:38","volumn":"1658.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"41.19","rise":"1.38%","time":"01:39","volumn":"1674.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"41.18","rise":"1.34%","time":"01:40","volumn":"1681.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"41.18","rise":"1.34%","time":"01:41","volumn":"1686.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"41.18","rise":"1.34%","time":"01:42","volumn":"1687.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"41.08","rise":"1.11%","time":"01:43","volumn":"1690.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"41.08","rise":"1.11%","time":"01:44","volumn":"1690.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"41.08","rise":"1.11%","time":"01:45","volumn":"1693.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"41.05","rise":"1.03%","time":"01:46","volumn":"1718.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"41.00","rise":"0.91%","time":"01:47","volumn":"1720.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"41.00","rise":"0.91%","time":"01:48","volumn":"1725.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"41.00","rise":"0.91%","time":"01:49","volumn":"1725.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"41.08","rise":"1.11%","time":"01:50","volumn":"1760.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"41.13","rise":"1.24%","time":"01:51","volumn":"1766.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"41.13","rise":"1.24%","time":"01:52","volumn":"1768.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"41.06","rise":"1.06%","time":"01:53","volumn":"1771.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"41.06","rise":"1.06%","time":"01:54","volumn":"1772.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"41.08","rise":"1.11%","time":"01:55","volumn":"1777.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"41.08","rise":"1.11%","time":"01:56","volumn":"1778.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"41.08","rise":"1.11%","time":"01:57","volumn":"1778.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"41.08","rise":"1.11%","time":"01:58","volumn":"1783.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"41.08","rise":"1.11%","time":"01:59","volumn":"1783.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"41.08","rise":"1.11%","time":"02:00","volumn":"1783.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"41.02","rise":"0.96%","time":"02:01","volumn":"1792.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"41.02","rise":"0.96%","time":"02:02","volumn":"1794.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"41.02","rise":"0.96%","time":"02:03","volumn":"1799.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"41.17","rise":"1.33%","time":"02:04","volumn":"1828.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"41.22","rise":"1.45%","time":"02:05","volumn":"1844.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"41.22","rise":"1.45%","time":"02:06","volumn":"1879.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"41.18","rise":"1.35%","time":"02:07","volumn":"1880.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"41.18","rise":"1.35%","time":"02:08","volumn":"1884.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"41.19","rise":"1.38%","time":"02:09","volumn":"1896.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"41.19","rise":"1.38%","time":"02:10","volumn":"1897.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"41.17","rise":"1.34%","time":"02:11","volumn":"1898.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"41.16","rise":"1.30%","time":"02:12","volumn":"1905.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"41.21","rise":"1.43%","time":"02:13","volumn":"1926.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"41.21","rise":"1.43%","time":"02:14","volumn":"1928.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"41.21","rise":"1.43%","time":"02:15","volumn":"1934.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"41.21","rise":"1.43%","time":"02:16","volumn":"1941.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"41.08","rise":"1.11%","time":"02:17","volumn":"1943.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"41.08","rise":"1.11%","time":"02:18","volumn":"1943.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"41.08","rise":"1.11%","time":"02:19","volumn":"1944.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"41.08","rise":"1.11%","time":"02:20","volumn":"1944.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"41.08","rise":"1.11%","time":"02:21","volumn":"1944.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"41.08","rise":"1.11%","time":"02:22","volumn":"1945.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"41.08","rise":"1.11%","time":"02:23","volumn":"1952.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"41.08","rise":"1.11%","time":"02:24","volumn":"1953.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"41.08","rise":"1.11%","time":"02:25","volumn":"1954.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"41.08","rise":"1.11%","time":"02:26","volumn":"1955.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"41.08","rise":"1.11%","time":"02:27","volumn":"1955.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"41.11","rise":"1.18%","time":"02:28","volumn":"1958.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"41.20","rise":"1.42%","time":"02:29","volumn":"1982.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"41.16","rise":"1.30%","time":"02:30","volumn":"1998.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"41.15","rise":"1.28%","time":"02:31","volumn":"2000.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"41.10","rise":"1.17%","time":"02:32","volumn":"2003.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"41.09","rise":"1.14%","time":"02:33","volumn":"2012.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"40.99","rise":"0.90%","time":"02:34","volumn":"2026.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"41.08","rise":"1.11%","time":"02:35","volumn":"2041.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"41.07","rise":"1.08%","time":"02:36","volumn":"2048.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"41.07","rise":"1.08%","time":"02:37","volumn":"2049.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"40.99","rise":"0.89%","time":"02:38","volumn":"2051.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"40.99","rise":"0.89%","time":"02:39","volumn":"2055.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"41.09","rise":"1.13%","time":"02:40","volumn":"2074.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"41.09","rise":"1.13%","time":"02:41","volumn":"2079.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"41.09","rise":"1.13%","time":"02:42","volumn":"2081.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"41.09","rise":"1.13%","time":"02:43","volumn":"2093.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"41.28","rise":"1.60%","time":"02:44","volumn":"2111.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"41.27","rise":"1.58%","time":"02:45","volumn":"2116.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"41.28","rise":"1.61%","time":"02:46","volumn":"2125.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"41.30","rise":"1.65%","time":"02:47","volumn":"2138.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"41.26","rise":"1.55%","time":"02:48","volumn":"2143.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"41.26","rise":"1.55%","time":"02:49","volumn":"2145.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"41.17","rise":"1.33%","time":"02:50","volumn":"2166.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"41.17","rise":"1.33%","time":"02:51","volumn":"2166.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"41.10","rise":"1.16%","time":"02:52","volumn":"2168.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"41.09","rise":"1.13%","time":"02:53","volumn":"2181.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"40.96","rise":"0.81%","time":"02:54","volumn":"2187.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"40.95","rise":"0.79%","time":"02:55","volumn":"2197.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"40.98","rise":"0.87%","time":"02:56","volumn":"2214.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"41.05","rise":"1.05%","time":"02:57","volumn":"2220.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"41.12","rise":"1.21%","time":"02:58","volumn":"2246.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"41.07","rise":"1.08%","time":"02:59","volumn":"2275.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"41.07","rise":"1.08%","time":"03:00","volumn":"2277.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"40.96","rise":"0.81%","time":"03:01","volumn":"2284.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"40.96","rise":"0.81%","time":"03:02","volumn":"2286.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"40.88","rise":"0.62%","time":"03:03","volumn":"2291.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"40.88","rise":"0.62%","time":"03:04","volumn":"2291.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"40.88","rise":"0.62%","time":"03:05","volumn":"2297.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"40.88","rise":"0.62%","time":"03:06","volumn":"2297.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"40.90","rise":"0.65%","time":"03:07","volumn":"2302.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"40.97","rise":"0.84%","time":"03:08","volumn":"2324.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"41.00","rise":"0.92%","time":"03:09","volumn":"2357.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"41.02","rise":"0.96%","time":"03:10","volumn":"2379.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"41.02","rise":"0.96%","time":"03:11","volumn":"2389.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"40.93","rise":"0.74%","time":"03:12","volumn":"2402.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"40.93","rise":"0.74%","time":"03:13","volumn":"2404.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"40.97","rise":"0.82%","time":"03:14","volumn":"2408.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"40.97","rise":"0.82%","time":"03:15","volumn":"2408.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"40.98","rise":"0.86%","time":"03:16","volumn":"2412.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"41.02","rise":"0.96%","time":"03:17","volumn":"2420.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"41.02","rise":"0.96%","time":"03:18","volumn":"2420.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"41.00","rise":"0.91%","time":"03:19","volumn":"2432.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"40.94","rise":"0.77%","time":"03:20","volumn":"2436.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"40.92","rise":"0.70%","time":"03:21","volumn":"2439.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"40.95","rise":"0.80%","time":"03:22","volumn":"2441.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"40.95","rise":"0.80%","time":"03:23","volumn":"2442.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"40.99","rise":"0.89%","time":"03:24","volumn":"2463.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"40.99","rise":"0.89%","time":"03:25","volumn":"2465.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"41.04","rise":"1.01%","time":"03:26","volumn":"2493.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"41.04","rise":"1.01%","time":"03:27","volumn":"2494.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"41.02","rise":"0.96%","time":"03:28","volumn":"2510.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"41.06","rise":"1.06%","time":"03:29","volumn":"2524.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"41.08","rise":"1.11%","time":"03:30","volumn":"2533.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"41.09","rise":"1.13%","time":"03:31","volumn":"2537.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"41.09","rise":"1.13%","time":"03:32","volumn":"2538.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"41.09","rise":"1.13%","time":"03:33","volumn":"2552.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"41.05","rise":"1.03%","time":"03:34","volumn":"2572.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"41.05","rise":"1.03%","time":"03:35","volumn":"2574.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"40.98","rise":"0.87%","time":"03:36","volumn":"2583.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"40.93","rise":"0.74%","time":"03:37","volumn":"2590.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"40.95","rise":"0.78%","time":"03:38","volumn":"2594.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"40.73","rise":"0.25%","time":"03:39","volumn":"2678.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"40.73","rise":"0.25%","time":"03:40","volumn":"2702.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"40.78","rise":"0.37%","time":"03:41","volumn":"2717.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"40.76","rise":"0.32%","time":"03:42","volumn":"2730.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"40.69","rise":"0.15%","time":"03:43","volumn":"2758.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"40.73","rise":"0.26%","time":"03:44","volumn":"2780.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"40.74","rise":"0.27%","time":"03:45","volumn":"2798.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"40.72","rise":"0.21%","time":"03:46","volumn":"2824.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"40.73","rise":"0.25%","time":"03:47","volumn":"2854.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"40.64","rise":"0.02%","time":"03:48","volumn":"2901.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"40.66","rise":"0.07%","time":"03:49","volumn":"2946.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"40.59","rise":"-0.09%","time":"03:50","volumn":"2994.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"40.50","rise":"-0.32%","time":"03:51","volumn":"3071.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"40.59","rise":"-0.10%","time":"03:52","volumn":"3190.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"40.65","rise":"0.05%","time":"03:53","volumn":"3243.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"40.62","rise":"-0.02%","time":"03:54","volumn":"3262.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"40.64","rise":"0.02%","time":"03:55","volumn":"3300.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"40.61","rise":"-0.05%","time":"03:56","volumn":"3391.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"40.56","rise":"-0.16%","time":"03:57","volumn":"3452.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"40.52","rise":"-0.28%","time":"03:58","volumn":"3556.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"40.49","rise":"-0.34%","time":"03:59","volumn":"3660.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"40.55","rise":"-0.21%","time":"04:00","volumn":"3935.00"}],"points":"330"},"timeZone":"\u5317\u4eac\u65f6\u95f4","title":"Shutterstock[SSTK]\u7f8e\u80a1_\u4e5d\u65b9\u667a\u6295","url":"https:\/\/gmg.9fzt.com\/index\/NYSE_SSTK.html?from=360search","urlWap":"https:\/\/gmg.9fzt.com\/wap\/NYSE\/SSTK.html?from=360search","volume":"39.36\u4e07","yearlyTendency":{"cx":{"o":["2023\/05\/03","2024\/04\/16"]},"cy":{"o":["56.25","50.52","44.80","39.07","33.34"]},"cyrate":{"o":["4.55%","-6.09%","-16.74%","-27.38%","-38.03%"]},"p":[{"date":"2023\/05\/03 \u661f\u671f\u4e09","price":"53.80","rise":"0","time":"05\/03","volumn":"1.91\u4e07"},{"date":"2023\/05\/04 \u661f\u671f\u56db","price":"50.73","rise":"-5.71%","time":"05\/04","volumn":"1.75\u4e07"},{"date":"2023\/05\/05 \u661f\u671f\u4e94","price":"50.52","rise":"-6.10%","time":"05\/05","volumn":"1.22\u4e07"},{"date":"2023\/05\/08 \u661f\u671f\u4e00","price":"52.15","rise":"-3.07%","time":"05\/08","volumn":"8763.00"},{"date":"2023\/05\/09 \u661f\u671f\u4e8c","price":"52.16","rise":"-3.05%","time":"05\/09","volumn":"7930.00"},{"date":"2023\/05\/10 \u661f\u671f\u4e09","price":"53.63","rise":"-0.32%","time":"05\/10","volumn":"9340.00"},{"date":"2023\/05\/11 \u661f\u671f\u56db","price":"51.52","rise":"-4.24%","time":"05\/11","volumn":"7742.00"},{"date":"2023\/05\/12 \u661f\u671f\u4e94","price":"50.93","rise":"-5.33%","time":"05\/12","volumn":"6628.00"},{"date":"2023\/05\/15 \u661f\u671f\u4e00","price":"51.85","rise":"-3.62%","time":"05\/15","volumn":"1.06\u4e07"},{"date":"2023\/05\/16 \u661f\u671f\u4e8c","price":"50.18","rise":"-6.73%","time":"05\/16","volumn":"7091.00"},{"date":"2023\/05\/17 \u661f\u671f\u4e09","price":"50.78","rise":"-5.61%","time":"05\/17","volumn":"8683.00"},{"date":"2023\/05\/18 \u661f\u671f\u56db","price":"51.69","rise":"-3.92%","time":"05\/18","volumn":"6765.00"},{"date":"2023\/05\/19 \u661f\u671f\u4e94","price":"51.00","rise":"-5.20%","time":"05\/19","volumn":"6231.00"},{"date":"2023\/05\/22 \u661f\u671f\u4e00","price":"52.85","rise":"-1.77%","time":"05\/22","volumn":"7464.00"},{"date":"2023\/05\/23 \u661f\u671f\u4e8c","price":"52.06","rise":"-3.23%","time":"05\/23","volumn":"6544.00"},{"date":"2023\/05\/24 \u661f\u671f\u4e09","price":"50.08","rise":"-6.91%","time":"05\/24","volumn":"7335.00"},{"date":"2023\/05\/25 \u661f\u671f\u56db","price":"47.83","rise":"-11.10%","time":"05\/25","volumn":"1.06\u4e07"},{"date":"2023\/05\/26 \u661f\u671f\u4e94","price":"48.57","rise":"-9.72%","time":"05\/26","volumn":"5273.00"},{"date":"2023\/05\/30 \u661f\u671f\u4e8c","price":"46.11","rise":"-14.29%","time":"05\/30","volumn":"6295.00"},{"date":"2023\/05\/31 \u661f\u671f\u4e09","price":"48.93","rise":"-9.05%","time":"05\/31","volumn":"1.19\u4e07"},{"date":"2023\/06\/01 \u661f\u671f\u56db","price":"48.86","rise":"-9.18%","time":"06\/01","volumn":"8631.00"},{"date":"2023\/06\/02 \u661f\u671f\u4e94","price":"49.46","rise":"-8.07%","time":"06\/02","volumn":"7239.00"},{"date":"2023\/06\/05 \u661f\u671f\u4e00","price":"47.88","rise":"-11.00%","time":"06\/05","volumn":"4667.00"},{"date":"2023\/06\/06 \u661f\u671f\u4e8c","price":"49.15","rise":"-8.64%","time":"06\/06","volumn":"8195.00"},{"date":"2023\/06\/07 \u661f\u671f\u4e09","price":"49.79","rise":"-7.45%","time":"06\/07","volumn":"1.01\u4e07"},{"date":"2023\/06\/08 \u661f\u671f\u56db","price":"48.92","rise":"-9.07%","time":"06\/08","volumn":"7784.00"},{"date":"2023\/06\/09 \u661f\u671f\u4e94","price":"48.32","rise":"-10.19%","time":"06\/09","volumn":"6974.00"},{"date":"2023\/06\/12 \u661f\u671f\u4e00","price":"48.95","rise":"-9.01%","time":"06\/12","volumn":"3215.00"},{"date":"2023\/06\/13 \u661f\u671f\u4e8c","price":"48.01","rise":"-10.76%","time":"06\/13","volumn":"8939.00"},{"date":"2023\/06\/14 \u661f\u671f\u4e09","price":"47.77","rise":"-11.21%","time":"06\/14","volumn":"3786.00"},{"date":"2023\/06\/15 \u661f\u671f\u56db","price":"48.68","rise":"-9.52%","time":"06\/15","volumn":"5480.00"},{"date":"2023\/06\/16 \u661f\u671f\u4e94","price":"48.29","rise":"-10.24%","time":"06\/16","volumn":"1.04\u4e07"},{"date":"2023\/06\/20 \u661f\u671f\u4e8c","price":"47.36","rise":"-11.97%","time":"06\/20","volumn":"6523.00"},{"date":"2023\/06\/21 \u661f\u671f\u4e09","price":"47.49","rise":"-11.73%","time":"06\/21","volumn":"5836.00"},{"date":"2023\/06\/22 \u661f\u671f\u56db","price":"47.79","rise":"-11.17%","time":"06\/22","volumn":"4247.00"},{"date":"2023\/06\/23 \u661f\u671f\u4e94","price":"46.25","rise":"-14.03%","time":"06\/23","volumn":"1.24\u4e07"},{"date":"2023\/06\/26 \u661f\u671f\u4e00","price":"45.96","rise":"-14.57%","time":"06\/26","volumn":"7164.00"},{"date":"2023\/06\/27 \u661f\u671f\u4e8c","price":"46.61","rise":"-13.36%","time":"06\/27","volumn":"6716.00"},{"date":"2023\/06\/28 \u661f\u671f\u4e09","price":"46.77","rise":"-13.07%","time":"06\/28","volumn":"5755.00"},{"date":"2023\/06\/29 \u661f\u671f\u56db","price":"47.58","rise":"-11.56%","time":"06\/29","volumn":"6749.00"},{"date":"2023\/06\/30 \u661f\u671f\u4e94","price":"47.83","rise":"-11.10%","time":"06\/30","volumn":"1.24\u4e07"},{"date":"2023\/07\/03 \u661f\u671f\u4e00","price":"48.76","rise":"-9.37%","time":"07\/03","volumn":"3418.00"},{"date":"2023\/07\/05 \u661f\u671f\u4e09","price":"49.06","rise":"-8.81%","time":"07\/05","volumn":"1.11\u4e07"},{"date":"2023\/07\/06 \u661f\u671f\u56db","price":"48.11","rise":"-10.58%","time":"07\/06","volumn":"9322.00"},{"date":"2023\/07\/07 \u661f\u671f\u4e94","price":"47.66","rise":"-11.41%","time":"07\/07","volumn":"5723.00"},{"date":"2023\/07\/10 \u661f\u671f\u4e00","price":"48.07","rise":"-10.65%","time":"07\/10","volumn":"5361.00"},{"date":"2023\/07\/11 \u661f\u671f\u4e8c","price":"52.52","rise":"-2.38%","time":"07\/11","volumn":"2.05\u4e07"},{"date":"2023\/07\/12 \u661f\u671f\u4e09","price":"54.46","rise":"1.23%","time":"07\/12","volumn":"1.24\u4e07"},{"date":"2023\/07\/13 \u661f\u671f\u56db","price":"56.11","rise":"4.29%","time":"07\/13","volumn":"8730.00"},{"date":"2023\/07\/14 \u661f\u671f\u4e94","price":"54.36","rise":"1.04%","time":"07\/14","volumn":"5572.00"},{"date":"2023\/07\/17 \u661f\u671f\u4e00","price":"56.05","rise":"4.18%","time":"07\/17","volumn":"6651.00"},{"date":"2023\/07\/18 \u661f\u671f\u4e8c","price":"56.25","rise":"4.55%","time":"07\/18","volumn":"9343.00"},{"date":"2023\/07\/19 \u661f\u671f\u4e09","price":"54.78","rise":"1.82%","time":"07\/19","volumn":"5767.00"},{"date":"2023\/07\/20 \u661f\u671f\u56db","price":"52.55","rise":"-2.32%","time":"07\/20","volumn":"7288.00"},{"date":"2023\/07\/21 \u661f\u671f\u4e94","price":"52.28","rise":"-2.83%","time":"07\/21","volumn":"4635.00"},{"date":"2023\/07\/24 \u661f\u671f\u4e00","price":"51.82","rise":"-3.68%","time":"07\/24","volumn":"4666.00"},{"date":"2023\/07\/25 \u661f\u671f\u4e8c","price":"51.18","rise":"-4.87%","time":"07\/25","volumn":"5979.00"},{"date":"2023\/07\/26 \u661f\u671f\u4e09","price":"50.84","rise":"-5.50%","time":"07\/26","volumn":"4232.00"},{"date":"2023\/07\/27 \u661f\u671f\u56db","price":"49.24","rise":"-8.48%","time":"07\/27","volumn":"7120.00"},{"date":"2023\/07\/28 \u661f\u671f\u4e94","price":"49.80","rise":"-7.43%","time":"07\/28","volumn":"4183.00"},{"date":"2023\/07\/31 \u661f\u671f\u4e00","price":"50.61","rise":"-5.93%","time":"07\/31","volumn":"8216.00"},{"date":"2023\/08\/01 \u661f\u671f\u4e8c","price":"45.57","rise":"-15.30%","time":"08\/01","volumn":"1.50\u4e07"},{"date":"2023\/08\/02 \u661f\u671f\u4e09","price":"42.04","rise":"-21.86%","time":"08\/02","volumn":"1.30\u4e07"},{"date":"2023\/08\/03 \u661f\u671f\u56db","price":"42.26","rise":"-21.45%","time":"08\/03","volumn":"9048.00"},{"date":"2023\/08\/04 \u661f\u671f\u4e94","price":"42.79","rise":"-20.46%","time":"08\/04","volumn":"8283.00"},{"date":"2023\/08\/07 \u661f\u671f\u4e00","price":"42.89","rise":"-20.28%","time":"08\/07","volumn":"5821.00"},{"date":"2023\/08\/08 \u661f\u671f\u4e8c","price":"42.72","rise":"-20.59%","time":"08\/08","volumn":"6925.00"},{"date":"2023\/08\/09 \u661f\u671f\u4e09","price":"43.01","rise":"-20.06%","time":"08\/09","volumn":"6231.00"},{"date":"2023\/08\/10 \u661f\u671f\u56db","price":"42.69","rise":"-20.65%","time":"08\/10","volumn":"5767.00"},{"date":"2023\/08\/11 \u661f\u671f\u4e94","price":"42.63","rise":"-20.76%","time":"08\/11","volumn":"4529.00"},{"date":"2023\/08\/14 \u661f\u671f\u4e00","price":"42.85","rise":"-20.35%","time":"08\/14","volumn":"7616.00"},{"date":"2023\/08\/15 \u661f\u671f\u4e8c","price":"41.86","rise":"-22.19%","time":"08\/15","volumn":"4175.00"},{"date":"2023\/08\/16 \u661f\u671f\u4e09","price":"41.21","rise":"-23.40%","time":"08\/16","volumn":"5117.00"},{"date":"2023\/08\/17 \u661f\u671f\u56db","price":"40.81","rise":"-24.14%","time":"08\/17","volumn":"5824.00"},{"date":"2023\/08\/18 \u661f\u671f\u4e94","price":"40.63","rise":"-24.48%","time":"08\/18","volumn":"3627.00"},{"date":"2023\/08\/21 \u661f\u671f\u4e00","price":"40.82","rise":"-24.13%","time":"08\/21","volumn":"6079.00"},{"date":"2023\/08\/22 \u661f\u671f\u4e8c","price":"41.59","rise":"-22.70%","time":"08\/22","volumn":"4301.00"},{"date":"2023\/08\/23 \u661f\u671f\u4e09","price":"42.63","rise":"-20.76%","time":"08\/23","volumn":"4904.00"},{"date":"2023\/08\/24 \u661f\u671f\u56db","price":"40.82","rise":"-24.13%","time":"08\/24","volumn":"1.01\u4e07"},{"date":"2023\/08\/25 \u661f\u671f\u4e94","price":"40.80","rise":"-24.16%","time":"08\/25","volumn":"3968.00"},{"date":"2023\/08\/28 \u661f\u671f\u4e00","price":"41.26","rise":"-23.31%","time":"08\/28","volumn":"3015.00"},{"date":"2023\/08\/29 \u661f\u671f\u4e8c","price":"41.33","rise":"-23.18%","time":"08\/29","volumn":"3321.00"},{"date":"2023\/08\/30 \u661f\u671f\u4e09","price":"41.79","rise":"-22.32%","time":"08\/30","volumn":"3595.00"},{"date":"2023\/08\/31 \u661f\u671f\u56db","price":"41.54","rise":"-22.79%","time":"08\/31","volumn":"3975.00"},{"date":"2023\/09\/01 \u661f\u671f\u4e94","price":"41.59","rise":"-22.70%","time":"09\/01","volumn":"3925.00"},{"date":"2023\/09\/05 \u661f\u671f\u4e8c","price":"41.34","rise":"-23.16%","time":"09\/05","volumn":"3780.00"},{"date":"2023\/09\/06 \u661f\u671f\u4e09","price":"41.18","rise":"-23.46%","time":"09\/06","volumn":"6531.00"},{"date":"2023\/09\/07 \u661f\u671f\u56db","price":"39.66","rise":"-26.28%","time":"09\/07","volumn":"6560.00"},{"date":"2023\/09\/08 \u661f\u671f\u4e94","price":"39.15","rise":"-27.23%","time":"09\/08","volumn":"8876.00"},{"date":"2023\/09\/11 \u661f\u671f\u4e00","price":"39.00","rise":"-27.51%","time":"09\/11","volumn":"8839.00"},{"date":"2023\/09\/12 \u661f\u671f\u4e8c","price":"38.52","rise":"-28.40%","time":"09\/12","volumn":"4772.00"},{"date":"2023\/09\/13 \u661f\u671f\u4e09","price":"39.23","rise":"-27.08%","time":"09\/13","volumn":"4433.00"},{"date":"2023\/09\/14 \u661f\u671f\u56db","price":"40.28","rise":"-25.13%","time":"09\/14","volumn":"3449.00"},{"date":"2023\/09\/15 \u661f\u671f\u4e94","price":"40.26","rise":"-25.17%","time":"09\/15","volumn":"9203.00"},{"date":"2023\/09\/18 \u661f\u671f\u4e00","price":"39.52","rise":"-26.54%","time":"09\/18","volumn":"3788.00"},{"date":"2023\/09\/19 \u661f\u671f\u4e8c","price":"38.81","rise":"-27.86%","time":"09\/19","volumn":"4487.00"},{"date":"2023\/09\/20 \u661f\u671f\u4e09","price":"38.19","rise":"-29.01%","time":"09\/20","volumn":"4231.00"},{"date":"2023\/09\/21 \u661f\u671f\u56db","price":"37.61","rise":"-30.09%","time":"09\/21","volumn":"3894.00"},{"date":"2023\/09\/22 \u661f\u671f\u4e94","price":"37.24","rise":"-30.78%","time":"09\/22","volumn":"2857.00"},{"date":"2023\/09\/25 \u661f\u671f\u4e00","price":"36.95","rise":"-31.32%","time":"09\/25","volumn":"2500.00"},{"date":"2023\/09\/26 \u661f\u671f\u4e8c","price":"35.96","rise":"-33.16%","time":"09\/26","volumn":"3683.00"},{"date":"2023\/09\/27 \u661f\u671f\u4e09","price":"36.10","rise":"-32.90%","time":"09\/27","volumn":"4175.00"},{"date":"2023\/09\/28 \u661f\u671f\u56db","price":"36.85","rise":"-31.51%","time":"09\/28","volumn":"3894.00"},{"date":"2023\/09\/29 \u661f\u671f\u4e94","price":"37.48","rise":"-30.33%","time":"09\/29","volumn":"4246.00"},{"date":"2023\/10\/02 \u661f\u671f\u4e00","price":"37.73","rise":"-29.87%","time":"10\/02","volumn":"6117.00"},{"date":"2023\/10\/03 \u661f\u671f\u4e8c","price":"37.07","rise":"-31.10%","time":"10\/03","volumn":"3527.00"},{"date":"2023\/10\/04 \u661f\u671f\u4e09","price":"37.07","rise":"-31.10%","time":"10\/04","volumn":"2924.00"},{"date":"2023\/10\/05 \u661f\u671f\u56db","price":"36.36","rise":"-32.42%","time":"10\/05","volumn":"3374.00"},{"date":"2023\/10\/06 \u661f\u671f\u4e94","price":"36.74","rise":"-31.71%","time":"10\/06","volumn":"4245.00"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"37.54","rise":"-30.22%","time":"10\/09","volumn":"2850.00"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"38.66","rise":"-28.14%","time":"10\/10","volumn":"4839.00"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"38.41","rise":"-28.61%","time":"10\/11","volumn":"3344.00"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"37.39","rise":"-30.50%","time":"10\/12","volumn":"3411.00"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"36.35","rise":"-32.43%","time":"10\/13","volumn":"3994.00"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"38.14","rise":"-29.11%","time":"10\/16","volumn":"4626.00"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"38.89","rise":"-27.71%","time":"10\/17","volumn":"4655.00"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"37.87","rise":"-29.61%","time":"10\/18","volumn":"2996.00"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"36.12","rise":"-32.86%","time":"10\/19","volumn":"7940.00"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"34.88","rise":"-35.17%","time":"10\/20","volumn":"5216.00"},{"date":"2023\/10\/23 \u661f\u671f\u4e00","price":"34.82","rise":"-35.28%","time":"10\/23","volumn":"4830.00"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"34.65","rise":"-35.59%","time":"10\/24","volumn":"3886.00"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"34.43","rise":"-36.00%","time":"10\/25","volumn":"4146.00"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"34.16","rise":"-36.51%","time":"10\/26","volumn":"3358.00"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"33.34","rise":"-38.03%","time":"10\/27","volumn":"5501.00"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"33.74","rise":"-37.29%","time":"10\/30","volumn":"3132.00"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"40.11","rise":"-25.45%","time":"10\/31","volumn":"1.47\u4e07"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"36.75","rise":"-31.69%","time":"11\/01","volumn":"9112.00"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"39.36","rise":"-26.84%","time":"11\/02","volumn":"7616.00"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"41.14","rise":"-23.53%","time":"11\/03","volumn":"7043.00"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"41.67","rise":"-22.55%","time":"11\/06","volumn":"7340.00"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"41.00","rise":"-23.79%","time":"11\/07","volumn":"5175.00"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"40.61","rise":"-24.52%","time":"11\/08","volumn":"5369.00"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"39.22","rise":"-27.10%","time":"11\/09","volumn":"3051.00"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"40.19","rise":"-25.30%","time":"11\/10","volumn":"2652.00"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"39.81","rise":"-26.00%","time":"11\/13","volumn":"2756.00"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"44.39","rise":"-17.49%","time":"11\/14","volumn":"7688.00"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"44.88","rise":"-16.58%","time":"11\/15","volumn":"8051.00"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"43.37","rise":"-19.39%","time":"11\/16","volumn":"3785.00"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"44.42","rise":"-17.43%","time":"11\/17","volumn":"4647.00"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"45.26","rise":"-15.87%","time":"11\/20","volumn":"4162.00"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"44.36","rise":"-17.55%","time":"11\/21","volumn":"5340.00"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"44.81","rise":"-16.71%","time":"11\/22","volumn":"4101.00"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"44.49","rise":"-17.30%","time":"11\/24","volumn":"1714.00"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"43.87","rise":"-18.46%","time":"11\/27","volumn":"3922.00"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"44.38","rise":"-17.51%","time":"11\/28","volumn":"3139.00"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"44.03","rise":"-18.16%","time":"11\/29","volumn":"3480.00"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"43.61","rise":"-18.94%","time":"11\/30","volumn":"4044.00"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"45.48","rise":"-15.46%","time":"12\/01","volumn":"4127.00"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"46.81","rise":"-12.99%","time":"12\/04","volumn":"5248.00"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"44.37","rise":"-17.53%","time":"12\/05","volumn":"4031.00"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"45.03","rise":"-16.30%","time":"12\/06","volumn":"4589.00"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"45.22","rise":"-15.95%","time":"12\/07","volumn":"3885.00"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"44.74","rise":"-16.84%","time":"12\/08","volumn":"4191.00"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"44.46","rise":"-17.36%","time":"12\/11","volumn":"2903.00"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"44.68","rise":"-16.95%","time":"12\/12","volumn":"2890.00"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"46.57","rise":"-13.44%","time":"12\/13","volumn":"5784.00"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"46.03","rise":"-14.44%","time":"12\/14","volumn":"7591.00"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"45.97","rise":"-14.55%","time":"12\/15","volumn":"2.28\u4e07"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"47.12","rise":"-12.42%","time":"12\/18","volumn":"5107.00"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"47.98","rise":"-10.82%","time":"12\/19","volumn":"3340.00"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"47.23","rise":"-12.21%","time":"12\/20","volumn":"4314.00"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"49.05","rise":"-8.83%","time":"12\/21","volumn":"4959.00"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"48.71","rise":"-9.46%","time":"12\/22","volumn":"6161.00"},{"date":"2023\/12\/26 \u661f\u671f\u4e8c","price":"48.38","rise":"-10.07%","time":"12\/26","volumn":"2484.00"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"48.25","rise":"-10.32%","time":"12\/27","volumn":"2924.00"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"48.40","rise":"-10.04%","time":"12\/28","volumn":"2731.00"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"47.98","rise":"-10.82%","time":"12\/29","volumn":"4509.00"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"47.30","rise":"-12.08%","time":"01\/02","volumn":"6426.00"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"45.72","rise":"-15.02%","time":"01\/03","volumn":"5501.00"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"46.10","rise":"-14.31%","time":"01\/04","volumn":"3424.00"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"46.69","rise":"-13.22%","time":"01\/05","volumn":"3140.00"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"48.79","rise":"-9.31%","time":"01\/08","volumn":"4434.00"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"48.10","rise":"-10.59%","time":"01\/09","volumn":"3540.00"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"48.68","rise":"-9.52%","time":"01\/10","volumn":"4245.00"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"48.47","rise":"-9.91%","time":"01\/11","volumn":"3585.00"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"48.45","rise":"-9.94%","time":"01\/12","volumn":"5209.00"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"47.67","rise":"-11.39%","time":"01\/16","volumn":"5131.00"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"47.79","rise":"-11.17%","time":"01\/17","volumn":"3710.00"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"48.28","rise":"-10.26%","time":"01\/18","volumn":"2527.00"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"49.63","rise":"-7.75%","time":"01\/19","volumn":"3364.00"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"49.81","rise":"-7.42%","time":"01\/22","volumn":"6298.00"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"49.70","rise":"-7.62%","time":"01\/23","volumn":"5200.00"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"47.56","rise":"-11.60%","time":"01\/24","volumn":"5334.00"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"47.75","rise":"-11.25%","time":"01\/25","volumn":"4052.00"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"46.40","rise":"-13.75%","time":"01\/26","volumn":"8338.00"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"48.05","rise":"-10.69%","time":"01\/29","volumn":"4280.00"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"48.84","rise":"-9.22%","time":"01\/30","volumn":"5273.00"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"46.67","rise":"-13.25%","time":"01\/31","volumn":"4446.00"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"47.08","rise":"-12.49%","time":"02\/01","volumn":"2976.00"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"47.37","rise":"-11.95%","time":"02\/02","volumn":"2671.00"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"44.15","rise":"-17.94%","time":"02\/05","volumn":"6655.00"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"44.70","rise":"-16.91%","time":"02\/06","volumn":"5367.00"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"43.55","rise":"-19.05%","time":"02\/07","volumn":"4919.00"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"44.00","rise":"-18.22%","time":"02\/08","volumn":"6169.00"},{"date":"2024\/02\/09 \u661f\u671f\u4e94","price":"45.99","rise":"-14.52%","time":"02\/09","volumn":"3698.00"},{"date":"2024\/02\/12 \u661f\u671f\u4e00","price":"48.01","rise":"-10.76%","time":"02\/12","volumn":"4919.00"},{"date":"2024\/02\/13 \u661f\u671f\u4e8c","price":"44.24","rise":"-17.77%","time":"02\/13","volumn":"4922.00"},{"date":"2024\/02\/14 \u661f\u671f\u4e09","price":"46.58","rise":"-13.42%","time":"02\/14","volumn":"3527.00"},{"date":"2024\/02\/15 \u661f\u671f\u56db","price":"47.50","rise":"-11.71%","time":"02\/15","volumn":"4371.00"},{"date":"2024\/02\/16 \u661f\u671f\u4e94","price":"44.90","rise":"-16.54%","time":"02\/16","volumn":"5289.00"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"44.17","rise":"-17.90%","time":"02\/20","volumn":"8686.00"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"43.61","rise":"-18.94%","time":"02\/21","volumn":"1.39\u4e07"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"44.42","rise":"-17.43%","time":"02\/22","volumn":"7742.00"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"46.47","rise":"-13.62%","time":"02\/23","volumn":"6607.00"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"46.19","rise":"-14.14%","time":"02\/26","volumn":"5976.00"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"47.02","rise":"-12.60%","time":"02\/27","volumn":"4347.00"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"47.11","rise":"-12.43%","time":"02\/28","volumn":"7838.00"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"48.76","rise":"-9.37%","time":"02\/29","volumn":"4554.00"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"50.08","rise":"-6.91%","time":"03\/01","volumn":"5510.00"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"49.50","rise":"-7.99%","time":"03\/04","volumn":"6512.00"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"50.50","rise":"-6.13%","time":"03\/05","volumn":"4715.00"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"50.04","rise":"-6.99%","time":"03\/06","volumn":"6812.00"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"51.79","rise":"-3.74%","time":"03\/07","volumn":"6527.00"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"50.41","rise":"-6.30%","time":"03\/08","volumn":"7759.00"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"50.07","rise":"-6.93%","time":"03\/11","volumn":"4911.00"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"50.53","rise":"-6.08%","time":"03\/12","volumn":"4437.00"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"51.38","rise":"-4.50%","time":"03\/13","volumn":"4812.00"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"49.14","rise":"-8.66%","time":"03\/14","volumn":"5756.00"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"48.58","rise":"-9.70%","time":"03\/15","volumn":"2.01\u4e07"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"47.42","rise":"-11.86%","time":"03\/18","volumn":"5188.00"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"46.14","rise":"-14.24%","time":"03\/19","volumn":"5255.00"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"47.26","rise":"-12.16%","time":"03\/20","volumn":"5250.00"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"48.24","rise":"-10.33%","time":"03\/21","volumn":"3861.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"46.40","rise":"-13.75%","time":"03\/22","volumn":"3117.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"47.25","rise":"-12.17%","time":"03\/25","volumn":"4144.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"45.89","rise":"-14.70%","time":"03\/26","volumn":"2969.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"46.15","rise":"-14.22%","time":"03\/27","volumn":"4160.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"45.81","rise":"-14.85%","time":"03\/28","volumn":"5120.00"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"45.21","rise":"-15.97%","time":"04\/01","volumn":"5045.00"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"43.73","rise":"-18.72%","time":"04\/02","volumn":"6949.00"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"43.19","rise":"-19.72%","time":"04\/03","volumn":"4774.00"},{"date":"2024\/04\/04 \u661f\u671f\u56db","price":"43.74","rise":"-18.70%","time":"04\/04","volumn":"3628.00"},{"date":"2024\/04\/05 \u661f\u671f\u4e94","price":"43.53","rise":"-19.09%","time":"04\/05","volumn":"3364.00"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"43.78","rise":"-18.62%","time":"04\/08","volumn":"3714.00"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"44.26","rise":"-17.73%","time":"04\/09","volumn":"2788.00"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"41.50","rise":"-22.86%","time":"04\/10","volumn":"3776.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"42.58","rise":"-20.86%","time":"04\/11","volumn":"3436.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"41.60","rise":"-22.68%","time":"04\/12","volumn":"2728.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"40.78","rise":"-24.20%","time":"04\/15","volumn":"3731.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"40.63","rise":"-24.48%","time":"04\/16","volumn":"3173.00"}],"points":"240"}}
Shutterstock(SSTK)股票股价 股价行情 财报 数据报告
- 意见反馈
- 页面反馈