360搜索

{"amount":"7406.08\u4e07","changeAmount":"-0.93","close":"47.48","currentPrice":"46.55","currenttime":"2024-04-26 02:44:10","e":{"@attributes":{"datetime":"2024-04-26 02:44:10","e1":"46.55","e2":"-0.93","e3":"(-1.96%)"}},"fiveDaysTtendency":{"cx":{"o":["04\/20","04\/22","04\/23","04\/24","04\/25"]},"cy":{"o":["48.48","48.12","47.75","47.38","47.01"]},"cyrate":{"o":["2.28%","1.50%","0.72%","-0.06%","-0.83%"]},"p":[{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"47.41","rise":"0","time":"02:35","volumn":"85.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"47.48","rise":"0.16%","time":"02:40","volumn":"50.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"47.52","rise":"0.24%","time":"02:45","volumn":"54.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"47.52","rise":"0.23%","time":"02:50","volumn":"64.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"47.48","rise":"0.16%","time":"02:55","volumn":"47.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"47.46","rise":"0.12%","time":"03:00","volumn":"48.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"47.49","rise":"0.19%","time":"03:05","volumn":"82.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"47.53","rise":"0.26%","time":"03:10","volumn":"95.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"47.55","rise":"0.30%","time":"03:15","volumn":"76.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"47.54","rise":"0.28%","time":"03:20","volumn":"97.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"47.53","rise":"0.26%","time":"03:25","volumn":"134.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"47.52","rise":"0.23%","time":"03:30","volumn":"86.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"47.54","rise":"0.28%","time":"03:35","volumn":"120.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"47.55","rise":"0.30%","time":"03:40","volumn":"90.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"47.57","rise":"0.35%","time":"03:45","volumn":"171.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"47.60","rise":"0.41%","time":"03:50","volumn":"149.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"47.67","rise":"0.56%","time":"03:55","volumn":"436.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"47.57","rise":"0.35%","time":"04:00","volumn":"5184.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"48.08","rise":"1.42%","time":"21:35","volumn":"1259.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"48.11","rise":"1.49%","time":"21:40","volumn":"196.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"48.17","rise":"1.62%","time":"21:45","volumn":"190.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"48.23","rise":"1.75%","time":"21:50","volumn":"195.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"48.36","rise":"2.01%","time":"21:55","volumn":"162.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"48.33","rise":"1.95%","time":"22:00","volumn":"137.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"48.34","rise":"1.97%","time":"22:05","volumn":"200.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"48.37","rise":"2.03%","time":"22:10","volumn":"192.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"48.18","rise":"1.63%","time":"22:15","volumn":"117.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"48.06","rise":"1.38%","time":"22:20","volumn":"186.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"48.05","rise":"1.36%","time":"22:25","volumn":"129.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"48.16","rise":"1.59%","time":"22:30","volumn":"144.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"48.10","rise":"1.46%","time":"22:35","volumn":"189.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"48.02","rise":"1.30%","time":"22:40","volumn":"210.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"48.08","rise":"1.42%","time":"22:45","volumn":"821.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"48.09","rise":"1.44%","time":"22:50","volumn":"107.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"48.08","rise":"1.42%","time":"22:55","volumn":"165.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"48.06","rise":"1.38%","time":"23:00","volumn":"256.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"48.05","rise":"1.36%","time":"23:05","volumn":"102.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"48.06","rise":"1.38%","time":"23:10","volumn":"71.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"48.08","rise":"1.41%","time":"23:15","volumn":"80.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"48.08","rise":"1.41%","time":"23:20","volumn":"78.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"48.05","rise":"1.36%","time":"23:25","volumn":"146.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"48.06","rise":"1.38%","time":"23:30","volumn":"123.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"48.12","rise":"1.51%","time":"23:35","volumn":"49.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"48.14","rise":"1.55%","time":"23:40","volumn":"221.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"48.10","rise":"1.47%","time":"23:45","volumn":"76.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"48.09","rise":"1.44%","time":"23:50","volumn":"169.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"48.03","rise":"1.33%","time":"23:55","volumn":"118.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"48.10","rise":"1.47%","time":"00:00","volumn":"67.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"48.10","rise":"1.47%","time":"00:05","volumn":"77.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"48.10","rise":"1.47%","time":"00:10","volumn":"48.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"48.03","rise":"1.32%","time":"00:15","volumn":"108.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"47.99","rise":"1.24%","time":"00:20","volumn":"164.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"47.95","rise":"1.15%","time":"00:25","volumn":"109.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"47.87","rise":"0.98%","time":"00:30","volumn":"44.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"47.85","rise":"0.94%","time":"00:35","volumn":"64.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"47.85","rise":"0.95%","time":"00:40","volumn":"21.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"47.88","rise":"0.99%","time":"00:45","volumn":"65.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"47.85","rise":"0.94%","time":"00:50","volumn":"31.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"47.95","rise":"1.15%","time":"00:55","volumn":"63.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"47.98","rise":"1.21%","time":"01:00","volumn":"35.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"48.02","rise":"1.29%","time":"01:05","volumn":"20.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"47.99","rise":"1.24%","time":"01:10","volumn":"36.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"48.01","rise":"1.28%","time":"01:15","volumn":"59.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"48.01","rise":"1.27%","time":"01:20","volumn":"41.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"48.03","rise":"1.32%","time":"01:25","volumn":"23.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"47.99","rise":"1.24%","time":"01:30","volumn":"52.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"48.02","rise":"1.30%","time":"01:35","volumn":"19.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"48.02","rise":"1.29%","time":"01:40","volumn":"38.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"48.03","rise":"1.32%","time":"01:45","volumn":"28.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"48.05","rise":"1.36%","time":"01:50","volumn":"62.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"48.10","rise":"1.47%","time":"01:55","volumn":"43.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"48.08","rise":"1.42%","time":"02:00","volumn":"63.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"48.02","rise":"1.29%","time":"02:05","volumn":"80.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"48.06","rise":"1.38%","time":"02:10","volumn":"88.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"48.05","rise":"1.37%","time":"02:15","volumn":"47.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"48.04","rise":"1.34%","time":"02:20","volumn":"50.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"48.10","rise":"1.46%","time":"02:25","volumn":"47.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"48.02","rise":"1.30%","time":"02:30","volumn":"57.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"48.05","rise":"1.35%","time":"02:35","volumn":"43.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"48.02","rise":"1.31%","time":"02:40","volumn":"48.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"47.95","rise":"1.16%","time":"02:45","volumn":"191.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"47.96","rise":"1.17%","time":"02:50","volumn":"48.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"47.94","rise":"1.13%","time":"02:55","volumn":"93.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"47.99","rise":"1.23%","time":"03:00","volumn":"79.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"47.98","rise":"1.22%","time":"03:05","volumn":"87.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"47.97","rise":"1.19%","time":"03:10","volumn":"78.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"47.99","rise":"1.23%","time":"03:15","volumn":"365.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"48.04","rise":"1.33%","time":"03:20","volumn":"84.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"47.97","rise":"1.19%","time":"03:25","volumn":"571.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"48.02","rise":"1.30%","time":"03:30","volumn":"157.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"48.12","rise":"1.51%","time":"03:35","volumn":"112.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"48.15","rise":"1.57%","time":"03:40","volumn":"185.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"48.18","rise":"1.63%","time":"03:45","volumn":"255.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"48.10","rise":"1.48%","time":"03:50","volumn":"324.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"48.08","rise":"1.41%","time":"03:55","volumn":"398.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"47.99","rise":"1.23%","time":"04:00","volumn":"7031.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"48.20","rise":"1.69%","time":"21:35","volumn":"343.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"48.03","rise":"1.32%","time":"21:40","volumn":"406.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"48.12","rise":"1.50%","time":"21:45","volumn":"137.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"48.29","rise":"1.87%","time":"21:50","volumn":"180.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"48.17","rise":"1.61%","time":"21:55","volumn":"70.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"48.08","rise":"1.42%","time":"22:00","volumn":"78.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"48.17","rise":"1.61%","time":"22:05","volumn":"117.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"48.13","rise":"1.53%","time":"22:10","volumn":"77.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"48.13","rise":"1.53%","time":"22:15","volumn":"187.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"48.15","rise":"1.56%","time":"22:20","volumn":"97.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"48.12","rise":"1.50%","time":"22:25","volumn":"290.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"48.14","rise":"1.55%","time":"22:30","volumn":"271.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"48.18","rise":"1.63%","time":"22:35","volumn":"188.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"48.22","rise":"1.72%","time":"22:40","volumn":"100.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"48.24","rise":"1.77%","time":"22:45","volumn":"280.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"48.35","rise":"2.00%","time":"22:50","volumn":"501.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"48.29","rise":"1.87%","time":"22:55","volumn":"119.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"48.30","rise":"1.89%","time":"23:00","volumn":"81.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"48.29","rise":"1.87%","time":"23:05","volumn":"98.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"48.27","rise":"1.81%","time":"23:10","volumn":"432.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"48.29","rise":"1.86%","time":"23:15","volumn":"83.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"48.32","rise":"1.93%","time":"23:20","volumn":"69.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"48.31","rise":"1.91%","time":"23:25","volumn":"123.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"48.14","rise":"1.55%","time":"23:30","volumn":"221.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"48.09","rise":"1.46%","time":"23:35","volumn":"186.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"48.12","rise":"1.52%","time":"23:40","volumn":"60.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"48.13","rise":"1.54%","time":"23:45","volumn":"87.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"48.19","rise":"1.66%","time":"23:50","volumn":"113.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"48.20","rise":"1.69%","time":"23:55","volumn":"35.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"48.25","rise":"1.78%","time":"00:00","volumn":"75.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"48.15","rise":"1.57%","time":"00:05","volumn":"64.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"48.17","rise":"1.61%","time":"00:10","volumn":"59.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"48.17","rise":"1.61%","time":"00:15","volumn":"66.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"48.24","rise":"1.76%","time":"00:20","volumn":"81.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"48.25","rise":"1.78%","time":"00:25","volumn":"43.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"48.25","rise":"1.78%","time":"00:30","volumn":"114.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"48.17","rise":"1.61%","time":"00:35","volumn":"206.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"48.20","rise":"1.68%","time":"00:40","volumn":"43.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"48.12","rise":"1.51%","time":"00:45","volumn":"46.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"48.13","rise":"1.54%","time":"00:50","volumn":"38.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"48.18","rise":"1.63%","time":"00:55","volumn":"25.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"48.21","rise":"1.70%","time":"01:00","volumn":"41.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"48.23","rise":"1.74%","time":"01:05","volumn":"51.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"48.20","rise":"1.68%","time":"01:10","volumn":"37.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"48.23","rise":"1.74%","time":"01:15","volumn":"43.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"48.21","rise":"1.71%","time":"01:20","volumn":"76.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"48.25","rise":"1.78%","time":"01:25","volumn":"49.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"48.28","rise":"1.85%","time":"01:30","volumn":"54.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"48.28","rise":"1.85%","time":"01:35","volumn":"80.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"48.26","rise":"1.80%","time":"01:40","volumn":"54.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"48.27","rise":"1.84%","time":"01:45","volumn":"23.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"48.29","rise":"1.87%","time":"01:50","volumn":"49.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"48.42","rise":"2.14%","time":"01:55","volumn":"79.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"48.41","rise":"2.12%","time":"02:00","volumn":"61.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"48.41","rise":"2.13%","time":"02:05","volumn":"68.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"48.41","rise":"2.13%","time":"02:10","volumn":"34.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"48.41","rise":"2.12%","time":"02:15","volumn":"33.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"48.43","rise":"2.16%","time":"02:20","volumn":"46.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"48.47","rise":"2.25%","time":"02:25","volumn":"46.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"48.48","rise":"2.27%","time":"02:30","volumn":"25.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"48.48","rise":"2.28%","time":"02:35","volumn":"43.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"48.47","rise":"2.24%","time":"02:40","volumn":"56.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"48.34","rise":"1.97%","time":"02:45","volumn":"76.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"48.24","rise":"1.77%","time":"02:50","volumn":"86.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"48.25","rise":"1.78%","time":"02:55","volumn":"113.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"48.21","rise":"1.70%","time":"03:00","volumn":"55.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"48.20","rise":"1.68%","time":"03:05","volumn":"101.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"48.17","rise":"1.61%","time":"03:10","volumn":"96.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"48.14","rise":"1.55%","time":"03:15","volumn":"68.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"48.16","rise":"1.59%","time":"03:20","volumn":"90.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"48.16","rise":"1.59%","time":"03:25","volumn":"108.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"48.16","rise":"1.60%","time":"03:30","volumn":"189.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"48.15","rise":"1.56%","time":"03:35","volumn":"93.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"48.17","rise":"1.61%","time":"03:40","volumn":"188.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"48.08","rise":"1.42%","time":"03:45","volumn":"152.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"48.11","rise":"1.49%","time":"03:50","volumn":"166.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"48.06","rise":"1.39%","time":"03:55","volumn":"309.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"48.07","rise":"1.40%","time":"04:00","volumn":"6645.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"47.96","rise":"1.17%","time":"21:35","volumn":"820.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"48.06","rise":"1.38%","time":"21:40","volumn":"213.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"48.08","rise":"1.42%","time":"21:45","volumn":"130.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"48.20","rise":"1.68%","time":"21:50","volumn":"157.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"48.18","rise":"1.63%","time":"21:55","volumn":"328.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"48.18","rise":"1.63%","time":"22:00","volumn":"55.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"48.18","rise":"1.63%","time":"22:05","volumn":"161.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"48.12","rise":"1.51%","time":"22:10","volumn":"206.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"48.03","rise":"1.32%","time":"22:15","volumn":"577.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"47.97","rise":"1.19%","time":"22:20","volumn":"135.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"47.98","rise":"1.21%","time":"22:25","volumn":"138.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"47.97","rise":"1.19%","time":"22:30","volumn":"110.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"48.04","rise":"1.33%","time":"22:35","volumn":"328.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"48.07","rise":"1.40%","time":"22:40","volumn":"104.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"48.06","rise":"1.39%","time":"22:45","volumn":"180.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"48.00","rise":"1.26%","time":"22:50","volumn":"209.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"47.95","rise":"1.15%","time":"22:55","volumn":"189.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"47.97","rise":"1.18%","time":"23:00","volumn":"229.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"47.84","rise":"0.91%","time":"23:05","volumn":"135.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"47.80","rise":"0.83%","time":"23:10","volumn":"289.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"47.86","rise":"0.96%","time":"23:15","volumn":"204.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"47.77","rise":"0.77%","time":"23:20","volumn":"381.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"47.80","rise":"0.83%","time":"23:25","volumn":"125.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"47.83","rise":"0.89%","time":"23:30","volumn":"225.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"47.76","rise":"0.75%","time":"23:35","volumn":"157.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"47.72","rise":"0.66%","time":"23:40","volumn":"986.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"47.65","rise":"0.52%","time":"23:45","volumn":"62.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"47.60","rise":"0.42%","time":"23:50","volumn":"91.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"47.50","rise":"0.20%","time":"23:55","volumn":"222.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"47.44","rise":"0.07%","time":"00:00","volumn":"76.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"47.36","rise":"-0.09%","time":"00:05","volumn":"99.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"47.35","rise":"-0.12%","time":"00:10","volumn":"154.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"47.48","rise":"0.16%","time":"00:15","volumn":"206.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"47.47","rise":"0.14%","time":"00:20","volumn":"100.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"47.55","rise":"0.31%","time":"00:25","volumn":"46.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"47.49","rise":"0.18%","time":"00:30","volumn":"86.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"47.50","rise":"0.20%","time":"00:35","volumn":"56.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"47.52","rise":"0.23%","time":"00:40","volumn":"56.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"47.56","rise":"0.33%","time":"00:45","volumn":"105.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"47.46","rise":"0.12%","time":"00:50","volumn":"42.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"47.48","rise":"0.17%","time":"00:55","volumn":"22.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"47.40","rise":"-0.02%","time":"01:00","volumn":"50.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"47.41","rise":"0.01%","time":"01:05","volumn":"68.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"47.39","rise":"-0.03%","time":"01:10","volumn":"47.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"47.39","rise":"-0.03%","time":"01:15","volumn":"96.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"47.44","rise":"0.07%","time":"01:20","volumn":"219.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"47.44","rise":"0.07%","time":"01:25","volumn":"71.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"47.48","rise":"0.16%","time":"01:30","volumn":"67.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"47.53","rise":"0.26%","time":"01:35","volumn":"66.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"47.54","rise":"0.28%","time":"01:40","volumn":"84.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"47.48","rise":"0.16%","time":"01:45","volumn":"90.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"47.50","rise":"0.20%","time":"01:50","volumn":"95.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"47.51","rise":"0.21%","time":"01:55","volumn":"98.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"47.51","rise":"0.22%","time":"02:00","volumn":"127.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"47.52","rise":"0.25%","time":"02:05","volumn":"99.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"47.52","rise":"0.23%","time":"02:10","volumn":"84.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"47.50","rise":"0.20%","time":"02:15","volumn":"162.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"47.50","rise":"0.20%","time":"02:20","volumn":"93.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"47.48","rise":"0.17%","time":"02:25","volumn":"48.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"47.42","rise":"0.03%","time":"02:30","volumn":"112.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"47.36","rise":"-0.09%","time":"02:35","volumn":"185.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"47.33","rise":"-0.16%","time":"02:40","volumn":"172.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"47.25","rise":"-0.33%","time":"02:45","volumn":"153.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"47.33","rise":"-0.17%","time":"02:50","volumn":"174.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"47.37","rise":"-0.07%","time":"02:55","volumn":"154.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"47.39","rise":"-0.03%","time":"03:00","volumn":"150.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"47.36","rise":"-0.09%","time":"03:05","volumn":"229.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"47.37","rise":"-0.07%","time":"03:10","volumn":"162.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"47.40","rise":"-0.01%","time":"03:15","volumn":"202.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"47.27","rise":"-0.28%","time":"03:20","volumn":"475.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"47.27","rise":"-0.30%","time":"03:25","volumn":"305.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"47.27","rise":"-0.27%","time":"03:30","volumn":"132.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"47.31","rise":"-0.20%","time":"03:35","volumn":"159.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"47.30","rise":"-0.23%","time":"03:40","volumn":"192.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"47.27","rise":"-0.30%","time":"03:45","volumn":"262.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"47.26","rise":"-0.32%","time":"03:50","volumn":"350.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"47.26","rise":"-0.32%","time":"03:55","volumn":"995.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"47.10","rise":"-0.64%","time":"04:00","volumn":"6666.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"47.35","rise":"-0.12%","time":"21:35","volumn":"1033.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"47.38","rise":"-0.05%","time":"21:40","volumn":"196.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"47.32","rise":"-0.18%","time":"21:45","volumn":"450.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"47.20","rise":"-0.43%","time":"21:50","volumn":"408.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"47.23","rise":"-0.37%","time":"21:55","volumn":"161.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"47.24","rise":"-0.35%","time":"22:00","volumn":"202.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"47.37","rise":"-0.07%","time":"22:05","volumn":"516.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"47.50","rise":"0.20%","time":"22:10","volumn":"597.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"47.38","rise":"-0.05%","time":"22:15","volumn":"261.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"47.36","rise":"-0.09%","time":"22:20","volumn":"475.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"47.34","rise":"-0.14%","time":"22:25","volumn":"168.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"47.32","rise":"-0.18%","time":"22:30","volumn":"140.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"47.38","rise":"-0.04%","time":"22:35","volumn":"90.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"47.24","rise":"-0.35%","time":"22:40","volumn":"99.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"47.25","rise":"-0.33%","time":"22:45","volumn":"70.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"47.29","rise":"-0.24%","time":"22:50","volumn":"63.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"47.28","rise":"-0.26%","time":"22:55","volumn":"92.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"47.22","rise":"-0.39%","time":"23:00","volumn":"108.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"47.20","rise":"-0.43%","time":"23:05","volumn":"253.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"47.16","rise":"-0.51%","time":"23:10","volumn":"61.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"47.14","rise":"-0.56%","time":"23:15","volumn":"134.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"47.22","rise":"-0.39%","time":"23:20","volumn":"146.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"47.24","rise":"-0.34%","time":"23:25","volumn":"58.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"47.23","rise":"-0.36%","time":"23:30","volumn":"212.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"47.32","rise":"-0.18%","time":"23:35","volumn":"647.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"47.26","rise":"-0.31%","time":"23:40","volumn":"163.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"47.01","rise":"-0.83%","time":"23:45","volumn":"173.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"47.10","rise":"-0.64%","time":"23:50","volumn":"81.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"47.08","rise":"-0.69%","time":"23:55","volumn":"32.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"47.07","rise":"-0.71%","time":"00:00","volumn":"35.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"47.05","rise":"-0.75%","time":"00:05","volumn":"49.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"47.11","rise":"-0.62%","time":"00:10","volumn":"39.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"47.06","rise":"-0.72%","time":"00:15","volumn":"59.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"47.08","rise":"-0.69%","time":"00:20","volumn":"49.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"47.12","rise":"-0.60%","time":"00:25","volumn":"31.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"47.13","rise":"-0.58%","time":"00:30","volumn":"58.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"47.06","rise":"-0.72%","time":"00:35","volumn":"38.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"47.08","rise":"-0.69%","time":"00:40","volumn":"35.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"47.07","rise":"-0.71%","time":"00:45","volumn":"59.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"47.10","rise":"-0.64%","time":"00:50","volumn":"51.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"47.01","rise":"-0.83%","time":"00:55","volumn":"65.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"47.02","rise":"-0.82%","time":"01:00","volumn":"91.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"47.07","rise":"-0.71%","time":"01:05","volumn":"90.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"47.08","rise":"-0.70%","time":"01:10","volumn":"39.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"47.05","rise":"-0.75%","time":"01:15","volumn":"33.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"47.06","rise":"-0.72%","time":"01:20","volumn":"34.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"47.07","rise":"-0.71%","time":"01:25","volumn":"91.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"47.10","rise":"-0.64%","time":"01:30","volumn":"39.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"47.12","rise":"-0.59%","time":"01:35","volumn":"63.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"47.13","rise":"-0.58%","time":"01:40","volumn":"60.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"47.30","rise":"-0.22%","time":"01:45","volumn":"1181.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"47.32","rise":"-0.18%","time":"01:50","volumn":"126.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"47.29","rise":"-0.24%","time":"01:55","volumn":"116.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"47.31","rise":"-0.19%","time":"02:00","volumn":"294.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"47.31","rise":"-0.20%","time":"02:05","volumn":"214.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"47.28","rise":"-0.26%","time":"02:10","volumn":"159.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"47.25","rise":"-0.33%","time":"02:15","volumn":"46.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"47.24","rise":"-0.35%","time":"02:20","volumn":"56.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"47.23","rise":"-0.36%","time":"02:25","volumn":"42.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"47.26","rise":"-0.32%","time":"02:30","volumn":"40.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"47.20","rise":"-0.43%","time":"02:35","volumn":"90.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"47.21","rise":"-0.41%","time":"02:40","volumn":"506.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"47.25","rise":"-0.33%","time":"02:45","volumn":"62.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"47.26","rise":"-0.31%","time":"02:50","volumn":"24.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"47.28","rise":"-0.26%","time":"02:55","volumn":"28.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"47.22","rise":"-0.39%","time":"03:00","volumn":"107.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"47.21","rise":"-0.41%","time":"03:05","volumn":"55.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"47.25","rise":"-0.33%","time":"03:10","volumn":"96.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"47.25","rise":"-0.33%","time":"03:15","volumn":"64.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"47.25","rise":"-0.33%","time":"03:20","volumn":"159.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"47.32","rise":"-0.18%","time":"03:25","volumn":"321.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"47.34","rise":"-0.15%","time":"03:30","volumn":"178.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"47.28","rise":"-0.26%","time":"03:35","volumn":"116.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"47.22","rise":"-0.39%","time":"03:40","volumn":"114.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"47.26","rise":"-0.31%","time":"03:45","volumn":"160.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"47.29","rise":"-0.24%","time":"03:50","volumn":"238.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"47.49","rise":"0.18%","time":"03:55","volumn":"570.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"47.48","rise":"0.16%","time":"04:00","volumn":"5068.00"}],"points":"330"},"index":[{"name":"\u9053\u743c\u65af","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_DIA.html?from=360search","point":"379.95","ratio":"-1.17%"},{"name":"\u6807\u666e500","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_SPY.html?from=360search","point":"502.11","ratio":"-0.65%"},{"name":"\u7eb3\u65af\u8fbe\u514b","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/NASDAQ_QQQ.html?from=360search","point":"423.12","ratio":"-0.79%"}],"marketCapitalization":"119.62\u4ebf","maxPrice":"47.15","minPrice":"46.41","monthlyTendency":{"cx":{"o":["2024\/03\/27","2024\/04\/24"]},"cy":{"o":["49.45","48.86","48.28","47.69","47.10"]},"cyrate":{"o":["0.51%","-0.69%","-1.88%","-3.07%","-4.27%"]},"p":[{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"49.20","rise":"0","time":"03\/27","volumn":"3.78\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"49.45","rise":"0.51%","time":"03\/28","volumn":"1.98\u4e07"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"49.34","rise":"0.28%","time":"04\/01","volumn":"2.28\u4e07"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"49.27","rise":"0.14%","time":"04\/02","volumn":"2.18\u4e07"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"48.90","rise":"-0.61%","time":"04\/03","volumn":"2.64\u4e07"},{"date":"2024\/04\/04 \u661f\u671f\u56db","price":"48.84","rise":"-0.73%","time":"04\/04","volumn":"3.38\u4e07"},{"date":"2024\/04\/05 \u661f\u671f\u4e94","price":"48.90","rise":"-0.61%","time":"04\/05","volumn":"1.21\u4e07"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"49.25","rise":"0.10%","time":"04\/08","volumn":"1.60\u4e07"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"49.15","rise":"-0.10%","time":"04\/09","volumn":"1.48\u4e07"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"49.10","rise":"-0.20%","time":"04\/10","volumn":"1.36\u4e07"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"49.14","rise":"-0.12%","time":"04\/11","volumn":"1.28\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"47.99","rise":"-2.46%","time":"04\/12","volumn":"2.84\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"47.50","rise":"-3.46%","time":"04\/15","volumn":"1.82\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"47.21","rise":"-4.04%","time":"04\/16","volumn":"1.71\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"47.23","rise":"-4.00%","time":"04\/17","volumn":"2.37\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"47.57","rise":"-3.31%","time":"04\/18","volumn":"1.60\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"47.99","rise":"-2.46%","time":"04\/19","volumn":"1.80\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"48.07","rise":"-2.30%","time":"04\/22","volumn":"1.55\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"47.10","rise":"-4.27%","time":"04\/23","volumn":"2.11\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"47.48","rise":"-3.50%","time":"04\/24","volumn":"1.85\u4e07"}],"points":"20"},"open":"46.88","priceChangeRatio":"-1.96%","provider":"\u4e5d\u65b9\u667a\u6295","showurl":"9fzt.com","status":"1","stockName":"WestRock","timeChart":{"cx":{"o":["22:30","23:00","00:30","02:00","05:00"]},"cy":{"o":["47.13","46.95","46.78","46.60","46.42"]},"cyrate":{"o":["-0.74%","-1.11%","-1.48%","-1.86%","-2.23%"]},"p":[{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"47.11","rise":"-0.78%","time":"21:31","volumn":"423.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"47.12","rise":"-0.76%","time":"21:32","volumn":"450.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"46.97","rise":"-1.08%","time":"21:33","volumn":"463.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"46.95","rise":"-1.12%","time":"21:34","volumn":"485.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"46.92","rise":"-1.18%","time":"21:35","volumn":"487.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"46.92","rise":"-1.18%","time":"21:36","volumn":"539.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"46.88","rise":"-1.26%","time":"21:37","volumn":"579.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"46.89","rise":"-1.24%","time":"21:38","volumn":"612.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"46.89","rise":"-1.24%","time":"21:39","volumn":"644.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"46.86","rise":"-1.31%","time":"21:40","volumn":"750.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"46.87","rise":"-1.28%","time":"21:41","volumn":"804.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"46.95","rise":"-1.12%","time":"21:42","volumn":"910.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"46.94","rise":"-1.15%","time":"21:43","volumn":"953.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"46.98","rise":"-1.05%","time":"21:44","volumn":"1023.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"46.95","rise":"-1.12%","time":"21:45","volumn":"1122.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"46.97","rise":"-1.08%","time":"21:46","volumn":"1250.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"46.91","rise":"-1.20%","time":"21:47","volumn":"1421.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"46.93","rise":"-1.16%","time":"21:48","volumn":"1483.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"46.92","rise":"-1.18%","time":"21:49","volumn":"1503.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"46.91","rise":"-1.20%","time":"21:50","volumn":"1550.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"46.92","rise":"-1.17%","time":"21:51","volumn":"1594.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"46.79","rise":"-1.45%","time":"21:52","volumn":"1678.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"46.78","rise":"-1.47%","time":"21:53","volumn":"1740.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"46.76","rise":"-1.52%","time":"21:54","volumn":"1839.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"46.71","rise":"-1.62%","time":"21:55","volumn":"1865.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"46.72","rise":"-1.60%","time":"21:56","volumn":"1906.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"46.70","rise":"-1.64%","time":"21:57","volumn":"1991.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"46.78","rise":"-1.47%","time":"21:58","volumn":"2090.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"46.84","rise":"-1.35%","time":"21:59","volumn":"2140.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"46.83","rise":"-1.37%","time":"22:00","volumn":"2159.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"46.85","rise":"-1.33%","time":"22:01","volumn":"2191.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"46.90","rise":"-1.22%","time":"22:02","volumn":"2246.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"46.94","rise":"-1.14%","time":"22:03","volumn":"2281.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"46.93","rise":"-1.16%","time":"22:04","volumn":"2357.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"46.89","rise":"-1.24%","time":"22:05","volumn":"2445.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"46.87","rise":"-1.28%","time":"22:06","volumn":"2513.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"46.88","rise":"-1.26%","time":"22:07","volumn":"2618.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"46.84","rise":"-1.35%","time":"22:08","volumn":"3008.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"46.86","rise":"-1.31%","time":"22:09","volumn":"3070.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"46.89","rise":"-1.24%","time":"22:10","volumn":"3153.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"46.92","rise":"-1.18%","time":"22:11","volumn":"3228.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"46.94","rise":"-1.14%","time":"22:12","volumn":"3245.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"46.97","rise":"-1.07%","time":"22:13","volumn":"3326.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"46.95","rise":"-1.12%","time":"22:14","volumn":"3371.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"46.92","rise":"-1.18%","time":"22:15","volumn":"3425.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"46.91","rise":"-1.20%","time":"22:16","volumn":"3432.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"46.91","rise":"-1.21%","time":"22:17","volumn":"3551.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"46.92","rise":"-1.18%","time":"22:18","volumn":"3575.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"46.95","rise":"-1.12%","time":"22:19","volumn":"3683.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"46.96","rise":"-1.10%","time":"22:20","volumn":"3722.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"46.92","rise":"-1.18%","time":"22:21","volumn":"3742.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"46.95","rise":"-1.12%","time":"22:22","volumn":"3787.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"46.95","rise":"-1.11%","time":"22:23","volumn":"3805.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"46.97","rise":"-1.07%","time":"22:24","volumn":"3815.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"46.98","rise":"-1.05%","time":"22:25","volumn":"3870.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"46.97","rise":"-1.07%","time":"22:26","volumn":"3912.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"46.96","rise":"-1.10%","time":"22:27","volumn":"3960.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"46.98","rise":"-1.05%","time":"22:28","volumn":"3989.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"46.98","rise":"-1.05%","time":"22:29","volumn":"4031.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"46.98","rise":"-1.05%","time":"22:30","volumn":"4096.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"46.98","rise":"-1.06%","time":"22:31","volumn":"4141.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"47.04","rise":"-0.93%","time":"22:32","volumn":"4160.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"47.02","rise":"-0.97%","time":"22:33","volumn":"4181.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"47.05","rise":"-0.91%","time":"22:34","volumn":"4195.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"47.03","rise":"-0.95%","time":"22:35","volumn":"4219.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"47.05","rise":"-0.91%","time":"22:36","volumn":"4230.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"47.09","rise":"-0.81%","time":"22:37","volumn":"4255.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"47.10","rise":"-0.79%","time":"22:38","volumn":"4283.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"47.03","rise":"-0.95%","time":"22:39","volumn":"4302.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"47.05","rise":"-0.91%","time":"22:40","volumn":"4334.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"47.05","rise":"-0.91%","time":"22:41","volumn":"4380.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"47.03","rise":"-0.95%","time":"22:42","volumn":"4423.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"47.02","rise":"-0.97%","time":"22:43","volumn":"4429.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"47.00","rise":"-1.01%","time":"22:44","volumn":"4512.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"47.02","rise":"-0.98%","time":"22:45","volumn":"4552.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"47.05","rise":"-0.91%","time":"22:46","volumn":"4575.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"47.03","rise":"-0.95%","time":"22:47","volumn":"4609.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"47.02","rise":"-0.97%","time":"22:48","volumn":"4642.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"47.03","rise":"-0.95%","time":"22:49","volumn":"4652.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"47.01","rise":"-0.99%","time":"22:50","volumn":"4717.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"47.00","rise":"-1.01%","time":"22:51","volumn":"4733.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"47.00","rise":"-1.01%","time":"22:52","volumn":"4787.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"47.01","rise":"-1.00%","time":"22:53","volumn":"4808.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"47.04","rise":"-0.93%","time":"22:54","volumn":"4858.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"47.05","rise":"-0.91%","time":"22:55","volumn":"4875.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"47.05","rise":"-0.91%","time":"22:56","volumn":"4922.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"46.98","rise":"-1.05%","time":"22:57","volumn":"5103.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"47.03","rise":"-0.95%","time":"22:58","volumn":"5215.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"47.04","rise":"-0.93%","time":"22:59","volumn":"5252.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"47.00","rise":"-1.01%","time":"23:00","volumn":"5435.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"46.99","rise":"-1.03%","time":"23:01","volumn":"5445.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"46.99","rise":"-1.02%","time":"23:02","volumn":"5519.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"47.00","rise":"-1.01%","time":"23:03","volumn":"5593.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"47.02","rise":"-0.96%","time":"23:04","volumn":"5697.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"47.00","rise":"-1.01%","time":"23:05","volumn":"5843.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"47.00","rise":"-1.01%","time":"23:06","volumn":"5899.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"47.02","rise":"-0.97%","time":"23:07","volumn":"5979.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"47.08","rise":"-0.84%","time":"23:08","volumn":"6104.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"47.04","rise":"-0.93%","time":"23:09","volumn":"6192.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"47.05","rise":"-0.92%","time":"23:10","volumn":"6272.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"47.03","rise":"-0.95%","time":"23:11","volumn":"6323.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"47.01","rise":"-0.99%","time":"23:12","volumn":"6347.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"47.02","rise":"-0.97%","time":"23:13","volumn":"6411.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"47.02","rise":"-0.97%","time":"23:14","volumn":"6450.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"47.03","rise":"-0.95%","time":"23:15","volumn":"6604.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"46.96","rise":"-1.10%","time":"23:16","volumn":"6726.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"46.95","rise":"-1.11%","time":"23:17","volumn":"6758.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"46.94","rise":"-1.14%","time":"23:18","volumn":"6790.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"46.97","rise":"-1.07%","time":"23:19","volumn":"6913.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"46.99","rise":"-1.03%","time":"23:20","volumn":"7009.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"47.01","rise":"-0.99%","time":"23:21","volumn":"7145.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"47.01","rise":"-0.99%","time":"23:22","volumn":"7264.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"47.02","rise":"-0.97%","time":"23:23","volumn":"7444.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"47.02","rise":"-0.97%","time":"23:24","volumn":"7477.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"47.00","rise":"-1.01%","time":"23:25","volumn":"7496.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"46.98","rise":"-1.04%","time":"23:26","volumn":"7531.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"47.03","rise":"-0.95%","time":"23:27","volumn":"7742.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"47.05","rise":"-0.91%","time":"23:28","volumn":"7895.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"47.07","rise":"-0.86%","time":"23:29","volumn":"7915.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"47.03","rise":"-0.95%","time":"23:30","volumn":"7960.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"47.03","rise":"-0.95%","time":"23:31","volumn":"7988.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"47.08","rise":"-0.84%","time":"23:32","volumn":"8123.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"47.13","rise":"-0.74%","time":"23:33","volumn":"8171.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"47.13","rise":"-0.74%","time":"23:34","volumn":"8301.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"47.11","rise":"-0.78%","time":"23:35","volumn":"8575.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"46.98","rise":"-1.05%","time":"23:36","volumn":"8651.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"47.02","rise":"-0.97%","time":"23:37","volumn":"8672.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"46.97","rise":"-1.07%","time":"23:38","volumn":"8733.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"46.93","rise":"-1.16%","time":"23:39","volumn":"8770.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"46.90","rise":"-1.22%","time":"23:40","volumn":"8812.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"46.86","rise":"-1.31%","time":"23:41","volumn":"8892.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"46.83","rise":"-1.37%","time":"23:42","volumn":"8909.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"46.79","rise":"-1.45%","time":"23:43","volumn":"8929.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"46.74","rise":"-1.56%","time":"23:44","volumn":"8946.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"46.74","rise":"-1.56%","time":"23:45","volumn":"8967.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"46.70","rise":"-1.64%","time":"23:46","volumn":"9032.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"46.75","rise":"-1.54%","time":"23:47","volumn":"9098.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"46.76","rise":"-1.53%","time":"23:48","volumn":"9101.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"46.76","rise":"-1.52%","time":"23:49","volumn":"9115.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"46.80","rise":"-1.44%","time":"23:50","volumn":"9125.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"46.80","rise":"-1.43%","time":"23:51","volumn":"9132.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"46.80","rise":"-1.43%","time":"23:52","volumn":"9134.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"46.80","rise":"-1.44%","time":"23:53","volumn":"9160.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"46.85","rise":"-1.33%","time":"23:54","volumn":"9190.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"46.85","rise":"-1.33%","time":"23:55","volumn":"9202.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"46.83","rise":"-1.38%","time":"23:56","volumn":"9267.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"46.83","rise":"-1.38%","time":"23:57","volumn":"9288.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"46.81","rise":"-1.41%","time":"23:58","volumn":"9299.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"46.83","rise":"-1.37%","time":"23:59","volumn":"9398.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"46.85","rise":"-1.33%","time":"00:00","volumn":"9421.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"46.84","rise":"-1.34%","time":"00:01","volumn":"9453.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"46.86","rise":"-1.31%","time":"00:02","volumn":"9501.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"46.87","rise":"-1.28%","time":"00:03","volumn":"9532.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"46.85","rise":"-1.32%","time":"00:04","volumn":"9540.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"46.86","rise":"-1.31%","time":"00:05","volumn":"9572.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"46.85","rise":"-1.33%","time":"00:06","volumn":"9574.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"46.84","rise":"-1.34%","time":"00:07","volumn":"9585.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"46.84","rise":"-1.36%","time":"00:08","volumn":"9605.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"46.83","rise":"-1.38%","time":"00:09","volumn":"9611.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"46.78","rise":"-1.46%","time":"00:10","volumn":"1.10\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"46.78","rise":"-1.47%","time":"00:11","volumn":"1.10\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"46.77","rise":"-1.50%","time":"00:12","volumn":"1.11\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"46.77","rise":"-1.50%","time":"00:13","volumn":"1.11\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"46.73","rise":"-1.57%","time":"00:14","volumn":"1.11\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"46.76","rise":"-1.52%","time":"00:15","volumn":"1.12\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"46.77","rise":"-1.50%","time":"00:16","volumn":"1.12\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"46.82","rise":"-1.39%","time":"00:17","volumn":"1.12\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"46.85","rise":"-1.33%","time":"00:18","volumn":"1.12\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"46.81","rise":"-1.41%","time":"00:19","volumn":"1.13\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"46.79","rise":"-1.45%","time":"00:20","volumn":"1.13\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"46.80","rise":"-1.43%","time":"00:21","volumn":"1.13\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"46.82","rise":"-1.39%","time":"00:22","volumn":"1.13\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"46.82","rise":"-1.39%","time":"00:23","volumn":"1.13\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"46.83","rise":"-1.37%","time":"00:24","volumn":"1.14\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"46.83","rise":"-1.37%","time":"00:25","volumn":"1.14\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"46.83","rise":"-1.37%","time":"00:26","volumn":"1.14\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"46.84","rise":"-1.35%","time":"00:27","volumn":"1.14\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"46.86","rise":"-1.31%","time":"00:28","volumn":"1.14\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"46.88","rise":"-1.26%","time":"00:29","volumn":"1.14\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"46.88","rise":"-1.26%","time":"00:30","volumn":"1.14\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"46.86","rise":"-1.31%","time":"00:31","volumn":"1.15\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"46.87","rise":"-1.28%","time":"00:32","volumn":"1.15\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"46.84","rise":"-1.34%","time":"00:33","volumn":"1.15\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"46.84","rise":"-1.34%","time":"00:34","volumn":"1.15\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"46.84","rise":"-1.35%","time":"00:35","volumn":"1.16\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"46.78","rise":"-1.46%","time":"00:36","volumn":"1.17\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"46.80","rise":"-1.43%","time":"00:37","volumn":"1.18\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"46.80","rise":"-1.43%","time":"00:38","volumn":"1.18\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"46.78","rise":"-1.47%","time":"00:39","volumn":"1.19\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"46.72","rise":"-1.60%","time":"00:40","volumn":"1.19\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"46.66","rise":"-1.72%","time":"00:41","volumn":"1.20\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"46.66","rise":"-1.72%","time":"00:42","volumn":"1.21\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"46.63","rise":"-1.79%","time":"00:43","volumn":"1.21\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"46.63","rise":"-1.79%","time":"00:44","volumn":"1.22\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"46.65","rise":"-1.75%","time":"00:45","volumn":"1.22\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"46.62","rise":"-1.81%","time":"00:46","volumn":"1.22\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"46.66","rise":"-1.73%","time":"00:47","volumn":"1.23\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"46.66","rise":"-1.73%","time":"00:48","volumn":"1.23\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"46.66","rise":"-1.73%","time":"00:49","volumn":"1.23\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"46.67","rise":"-1.71%","time":"00:50","volumn":"1.23\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"46.68","rise":"-1.68%","time":"00:51","volumn":"1.23\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"46.65","rise":"-1.75%","time":"00:52","volumn":"1.23\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"46.62","rise":"-1.81%","time":"00:53","volumn":"1.24\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"46.62","rise":"-1.81%","time":"00:54","volumn":"1.24\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"46.60","rise":"-1.85%","time":"00:55","volumn":"1.24\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"46.63","rise":"-1.79%","time":"00:56","volumn":"1.25\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"46.58","rise":"-1.90%","time":"00:57","volumn":"1.25\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"46.60","rise":"-1.85%","time":"00:58","volumn":"1.25\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"46.60","rise":"-1.85%","time":"00:59","volumn":"1.26\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"46.59","rise":"-1.87%","time":"01:00","volumn":"1.26\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"46.61","rise":"-1.83%","time":"01:01","volumn":"1.26\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"46.60","rise":"-1.85%","time":"01:02","volumn":"1.27\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"46.60","rise":"-1.85%","time":"01:03","volumn":"1.27\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"46.63","rise":"-1.79%","time":"01:04","volumn":"1.27\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"46.69","rise":"-1.67%","time":"01:05","volumn":"1.27\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"46.70","rise":"-1.64%","time":"01:06","volumn":"1.28\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"46.70","rise":"-1.64%","time":"01:07","volumn":"1.28\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"46.70","rise":"-1.64%","time":"01:08","volumn":"1.28\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"46.67","rise":"-1.70%","time":"01:09","volumn":"1.28\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"46.66","rise":"-1.74%","time":"01:10","volumn":"1.28\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"46.66","rise":"-1.73%","time":"01:11","volumn":"1.29\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"46.66","rise":"-1.73%","time":"01:12","volumn":"1.29\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"46.62","rise":"-1.80%","time":"01:13","volumn":"1.29\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"46.59","rise":"-1.87%","time":"01:14","volumn":"1.30\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"46.60","rise":"-1.85%","time":"01:15","volumn":"1.30\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"46.65","rise":"-1.75%","time":"01:16","volumn":"1.30\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"46.67","rise":"-1.71%","time":"01:17","volumn":"1.30\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"46.66","rise":"-1.72%","time":"01:18","volumn":"1.30\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"46.67","rise":"-1.71%","time":"01:19","volumn":"1.30\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"46.67","rise":"-1.71%","time":"01:20","volumn":"1.30\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"46.66","rise":"-1.72%","time":"01:21","volumn":"1.30\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"46.67","rise":"-1.71%","time":"01:22","volumn":"1.31\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"46.67","rise":"-1.71%","time":"01:23","volumn":"1.31\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"46.64","rise":"-1.77%","time":"01:24","volumn":"1.31\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"46.65","rise":"-1.76%","time":"01:25","volumn":"1.32\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"46.62","rise":"-1.81%","time":"01:26","volumn":"1.32\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"46.61","rise":"-1.83%","time":"01:27","volumn":"1.32\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"46.61","rise":"-1.83%","time":"01:28","volumn":"1.33\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"46.61","rise":"-1.83%","time":"01:29","volumn":"1.33\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"46.60","rise":"-1.85%","time":"01:30","volumn":"1.33\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"46.62","rise":"-1.82%","time":"01:31","volumn":"1.33\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"46.61","rise":"-1.83%","time":"01:32","volumn":"1.33\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"46.62","rise":"-1.81%","time":"01:33","volumn":"1.34\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"46.64","rise":"-1.77%","time":"01:34","volumn":"1.34\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"46.67","rise":"-1.71%","time":"01:35","volumn":"1.34\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"46.70","rise":"-1.64%","time":"01:36","volumn":"1.34\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"46.72","rise":"-1.60%","time":"01:37","volumn":"1.34\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"46.70","rise":"-1.64%","time":"01:38","volumn":"1.35\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"46.73","rise":"-1.59%","time":"01:39","volumn":"1.35\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"46.73","rise":"-1.59%","time":"01:40","volumn":"1.35\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"46.70","rise":"-1.64%","time":"01:41","volumn":"1.35\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"46.70","rise":"-1.64%","time":"01:42","volumn":"1.35\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"46.70","rise":"-1.64%","time":"01:43","volumn":"1.35\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"46.66","rise":"-1.73%","time":"01:44","volumn":"1.36\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"46.62","rise":"-1.81%","time":"01:45","volumn":"1.36\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"46.62","rise":"-1.82%","time":"01:46","volumn":"1.36\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"46.61","rise":"-1.83%","time":"01:47","volumn":"1.37\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"46.60","rise":"-1.85%","time":"01:48","volumn":"1.37\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"46.61","rise":"-1.83%","time":"01:49","volumn":"1.37\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"46.61","rise":"-1.83%","time":"01:50","volumn":"1.38\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"46.61","rise":"-1.83%","time":"01:51","volumn":"1.38\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"46.59","rise":"-1.89%","time":"01:52","volumn":"1.39\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"46.59","rise":"-1.89%","time":"01:53","volumn":"1.39\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"46.57","rise":"-1.92%","time":"01:54","volumn":"1.40\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"46.58","rise":"-1.91%","time":"01:55","volumn":"1.40\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"46.57","rise":"-1.92%","time":"01:56","volumn":"1.40\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"46.58","rise":"-1.91%","time":"01:57","volumn":"1.40\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"46.55","rise":"-1.95%","time":"01:58","volumn":"1.41\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"46.52","rise":"-2.02%","time":"01:59","volumn":"1.41\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"46.53","rise":"-1.99%","time":"02:00","volumn":"1.41\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"46.54","rise":"-1.98%","time":"02:01","volumn":"1.42\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"46.53","rise":"-2.00%","time":"02:02","volumn":"1.42\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"46.51","rise":"-2.04%","time":"02:03","volumn":"1.43\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"46.51","rise":"-2.04%","time":"02:04","volumn":"1.43\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"46.50","rise":"-2.06%","time":"02:05","volumn":"1.44\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"46.54","rise":"-1.98%","time":"02:06","volumn":"1.44\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"46.51","rise":"-2.04%","time":"02:07","volumn":"1.44\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"46.52","rise":"-2.03%","time":"02:08","volumn":"1.45\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"46.52","rise":"-2.02%","time":"02:09","volumn":"1.45\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"46.52","rise":"-2.02%","time":"02:10","volumn":"1.46\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"46.54","rise":"-1.98%","time":"02:11","volumn":"1.46\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"46.55","rise":"-1.96%","time":"02:12","volumn":"1.46\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"46.55","rise":"-1.96%","time":"02:13","volumn":"1.46\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"46.55","rise":"-1.96%","time":"02:14","volumn":"1.47\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"46.55","rise":"-1.96%","time":"02:15","volumn":"1.47\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"46.57","rise":"-1.92%","time":"02:16","volumn":"1.47\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"46.60","rise":"-1.85%","time":"02:17","volumn":"1.47\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"46.62","rise":"-1.82%","time":"02:18","volumn":"1.48\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"46.65","rise":"-1.75%","time":"02:19","volumn":"1.48\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"46.60","rise":"-1.85%","time":"02:20","volumn":"1.49\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"46.58","rise":"-1.90%","time":"02:21","volumn":"1.49\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"46.53","rise":"-2.00%","time":"02:22","volumn":"1.50\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"46.51","rise":"-2.04%","time":"02:23","volumn":"1.50\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"46.52","rise":"-2.02%","time":"02:24","volumn":"1.50\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"46.53","rise":"-1.99%","time":"02:25","volumn":"1.50\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"46.53","rise":"-2.00%","time":"02:26","volumn":"1.51\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"46.50","rise":"-2.06%","time":"02:27","volumn":"1.51\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"46.51","rise":"-2.05%","time":"02:28","volumn":"1.51\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"46.50","rise":"-2.06%","time":"02:29","volumn":"1.52\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"46.42","rise":"-2.23%","time":"02:30","volumn":"1.53\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"46.45","rise":"-2.17%","time":"02:31","volumn":"1.54\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"46.50","rise":"-2.06%","time":"02:32","volumn":"1.54\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"46.52","rise":"-2.03%","time":"02:33","volumn":"1.54\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"46.49","rise":"-2.07%","time":"02:34","volumn":"1.55\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"46.46","rise":"-2.15%","time":"02:35","volumn":"1.55\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"46.47","rise":"-2.14%","time":"02:36","volumn":"1.56\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"46.49","rise":"-2.07%","time":"02:37","volumn":"1.57\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"46.50","rise":"-2.06%","time":"02:38","volumn":"1.57\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"46.55","rise":"-1.97%","time":"02:39","volumn":"1.57\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"46.59","rise":"-1.87%","time":"02:40","volumn":"1.57\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"46.59","rise":"-1.87%","time":"02:41","volumn":"1.57\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"46.59","rise":"-1.87%","time":"02:42","volumn":"1.58\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"46.56","rise":"-1.94%","time":"02:43","volumn":"1.58\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"46.56","rise":"-1.94%","time":"02:44","volumn":"1.58\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"46.55","rise":"-1.96%","time":"02:45","volumn":"1.58\u4e07"}],"points":"330"},"timeZone":"\u5317\u4eac\u65f6\u95f4","title":"WestRock[WRK]\u7f8e\u80a1_\u4e5d\u65b9\u667a\u6295","url":"https:\/\/gmg.9fzt.com\/index\/NYSE_WRK.html?from=360search","urlWap":"https:\/\/gmg.9fzt.com\/wap\/NYSE\/WRK.html?from=360search","volume":"158.12\u4e07","yearlyTendency":{"cx":{"o":["2023\/05\/11","2024\/04\/24"]},"cy":{"o":["49.45","43.59","37.73","31.86","26.00"]},"cyrate":{"o":["84.93%","63.00%","41.08%","19.16%","-2.77%"]},"p":[{"date":"2023\/05\/11 \u661f\u671f\u56db","price":"26.74","rise":"0","time":"05\/11","volumn":"1.81\u4e07"},{"date":"2023\/05\/12 \u661f\u671f\u4e94","price":"26.73","rise":"-0.04%","time":"05\/12","volumn":"2.01\u4e07"},{"date":"2023\/05\/15 \u661f\u671f\u4e00","price":"26.98","rise":"0.90%","time":"05\/15","volumn":"1.82\u4e07"},{"date":"2023\/05\/16 \u661f\u671f\u4e8c","price":"26.00","rise":"-2.77%","time":"05\/16","volumn":"2.53\u4e07"},{"date":"2023\/05\/17 \u661f\u671f\u4e09","price":"26.56","rise":"-0.67%","time":"05\/17","volumn":"1.42\u4e07"},{"date":"2023\/05\/18 \u661f\u671f\u56db","price":"26.71","rise":"-0.11%","time":"05\/18","volumn":"1.69\u4e07"},{"date":"2023\/05\/19 \u661f\u671f\u4e94","price":"26.90","rise":"0.60%","time":"05\/19","volumn":"2.45\u4e07"},{"date":"2023\/05\/22 \u661f\u671f\u4e00","price":"27.14","rise":"1.50%","time":"05\/22","volumn":"2.98\u4e07"},{"date":"2023\/05\/23 \u661f\u671f\u4e8c","price":"27.30","rise":"2.09%","time":"05\/23","volumn":"3.22\u4e07"},{"date":"2023\/05\/24 \u661f\u671f\u4e09","price":"27.06","rise":"1.20%","time":"05\/24","volumn":"2.13\u4e07"},{"date":"2023\/05\/25 \u661f\u671f\u56db","price":"26.89","rise":"0.56%","time":"05\/25","volumn":"3.29\u4e07"},{"date":"2023\/05\/26 \u661f\u671f\u4e94","price":"27.59","rise":"3.18%","time":"05\/26","volumn":"3.48\u4e07"},{"date":"2023\/05\/30 \u661f\u671f\u4e8c","price":"27.73","rise":"3.70%","time":"05\/30","volumn":"2.92\u4e07"},{"date":"2023\/05\/31 \u661f\u671f\u4e09","price":"27.13","rise":"1.46%","time":"05\/31","volumn":"4.68\u4e07"},{"date":"2023\/06\/01 \u661f\u671f\u56db","price":"26.64","rise":"-0.37%","time":"06\/01","volumn":"3.19\u4e07"},{"date":"2023\/06\/02 \u661f\u671f\u4e94","price":"27.98","rise":"4.64%","time":"06\/02","volumn":"2.17\u4e07"},{"date":"2023\/06\/05 \u661f\u671f\u4e00","price":"27.72","rise":"3.66%","time":"06\/05","volumn":"2.88\u4e07"},{"date":"2023\/06\/06 \u661f\u671f\u4e8c","price":"28.38","rise":"6.13%","time":"06\/06","volumn":"2.85\u4e07"},{"date":"2023\/06\/07 \u661f\u671f\u4e09","price":"29.50","rise":"10.32%","time":"06\/07","volumn":"2.63\u4e07"},{"date":"2023\/06\/08 \u661f\u671f\u56db","price":"28.92","rise":"8.15%","time":"06\/08","volumn":"2.99\u4e07"},{"date":"2023\/06\/09 \u661f\u671f\u4e94","price":"28.73","rise":"7.44%","time":"06\/09","volumn":"2.04\u4e07"},{"date":"2023\/06\/12 \u661f\u671f\u4e00","price":"28.37","rise":"6.10%","time":"06\/12","volumn":"2.56\u4e07"},{"date":"2023\/06\/13 \u661f\u671f\u4e8c","price":"28.81","rise":"7.74%","time":"06\/13","volumn":"3.22\u4e07"},{"date":"2023\/06\/14 \u661f\u671f\u4e09","price":"28.35","rise":"6.02%","time":"06\/14","volumn":"2.81\u4e07"},{"date":"2023\/06\/15 \u661f\u671f\u56db","price":"28.29","rise":"5.80%","time":"06\/15","volumn":"2.09\u4e07"},{"date":"2023\/06\/16 \u661f\u671f\u4e94","price":"28.60","rise":"6.96%","time":"06\/16","volumn":"4.47\u4e07"},{"date":"2023\/06\/20 \u661f\u671f\u4e8c","price":"27.71","rise":"3.63%","time":"06\/20","volumn":"2.92\u4e07"},{"date":"2023\/06\/21 \u661f\u671f\u4e09","price":"27.29","rise":"2.06%","time":"06\/21","volumn":"2.38\u4e07"},{"date":"2023\/06\/22 \u661f\u671f\u56db","price":"26.74","rise":"0.00%","time":"06\/22","volumn":"2.07\u4e07"},{"date":"2023\/06\/23 \u661f\u671f\u4e94","price":"26.35","rise":"-1.46%","time":"06\/23","volumn":"3.56\u4e07"},{"date":"2023\/06\/26 \u661f\u671f\u4e00","price":"27.53","rise":"2.95%","time":"06\/26","volumn":"3.26\u4e07"},{"date":"2023\/06\/27 \u661f\u671f\u4e8c","price":"27.82","rise":"4.04%","time":"06\/27","volumn":"2.35\u4e07"},{"date":"2023\/06\/28 \u661f\u671f\u4e09","price":"27.35","rise":"2.28%","time":"06\/28","volumn":"2.59\u4e07"},{"date":"2023\/06\/29 \u661f\u671f\u56db","price":"27.80","rise":"3.96%","time":"06\/29","volumn":"2.55\u4e07"},{"date":"2023\/06\/30 \u661f\u671f\u4e94","price":"28.19","rise":"5.42%","time":"06\/30","volumn":"2.16\u4e07"},{"date":"2023\/07\/03 \u661f\u671f\u4e00","price":"28.43","rise":"6.32%","time":"07\/03","volumn":"9448.00"},{"date":"2023\/07\/05 \u661f\u671f\u4e09","price":"27.52","rise":"2.92%","time":"07\/05","volumn":"3.68\u4e07"},{"date":"2023\/07\/06 \u661f\u671f\u56db","price":"27.57","rise":"3.10%","time":"07\/06","volumn":"3.04\u4e07"},{"date":"2023\/07\/07 \u661f\u671f\u4e94","price":"28.12","rise":"5.16%","time":"07\/07","volumn":"3.30\u4e07"},{"date":"2023\/07\/10 \u661f\u671f\u4e00","price":"27.89","rise":"4.30%","time":"07\/10","volumn":"2.15\u4e07"},{"date":"2023\/07\/11 \u661f\u671f\u4e8c","price":"28.67","rise":"7.22%","time":"07\/11","volumn":"2.40\u4e07"},{"date":"2023\/07\/12 \u661f\u671f\u4e09","price":"28.84","rise":"7.85%","time":"07\/12","volumn":"1.96\u4e07"},{"date":"2023\/07\/13 \u661f\u671f\u56db","price":"28.98","rise":"8.38%","time":"07\/13","volumn":"1.67\u4e07"},{"date":"2023\/07\/14 \u661f\u671f\u4e94","price":"28.85","rise":"7.89%","time":"07\/14","volumn":"1.94\u4e07"},{"date":"2023\/07\/17 \u661f\u671f\u4e00","price":"28.53","rise":"6.69%","time":"07\/17","volumn":"1.41\u4e07"},{"date":"2023\/07\/18 \u661f\u671f\u4e8c","price":"28.88","rise":"8.00%","time":"07\/18","volumn":"1.70\u4e07"},{"date":"2023\/07\/19 \u661f\u671f\u4e09","price":"29.34","rise":"9.72%","time":"07\/19","volumn":"1.60\u4e07"},{"date":"2023\/07\/20 \u661f\u671f\u56db","price":"29.47","rise":"10.21%","time":"07\/20","volumn":"1.49\u4e07"},{"date":"2023\/07\/21 \u661f\u671f\u4e94","price":"29.48","rise":"10.25%","time":"07\/21","volumn":"1.32\u4e07"},{"date":"2023\/07\/24 \u661f\u671f\u4e00","price":"29.88","rise":"11.74%","time":"07\/24","volumn":"1.61\u4e07"},{"date":"2023\/07\/25 \u661f\u671f\u4e8c","price":"31.18","rise":"16.60%","time":"07\/25","volumn":"4.71\u4e07"},{"date":"2023\/07\/26 \u661f\u671f\u4e09","price":"31.40","rise":"17.43%","time":"07\/26","volumn":"2.94\u4e07"},{"date":"2023\/07\/27 \u661f\u671f\u56db","price":"31.61","rise":"18.21%","time":"07\/27","volumn":"4.00\u4e07"},{"date":"2023\/07\/28 \u661f\u671f\u4e94","price":"32.12","rise":"20.12%","time":"07\/28","volumn":"2.38\u4e07"},{"date":"2023\/07\/31 \u661f\u671f\u4e00","price":"32.41","rise":"21.20%","time":"07\/31","volumn":"1.84\u4e07"},{"date":"2023\/08\/01 \u661f\u671f\u4e8c","price":"31.89","rise":"19.26%","time":"08\/01","volumn":"2.09\u4e07"},{"date":"2023\/08\/02 \u661f\u671f\u4e09","price":"31.66","rise":"18.40%","time":"08\/02","volumn":"4.00\u4e07"},{"date":"2023\/08\/03 \u661f\u671f\u56db","price":"33.67","rise":"25.92%","time":"08\/03","volumn":"7.02\u4e07"},{"date":"2023\/08\/04 \u661f\u671f\u4e94","price":"33.01","rise":"23.45%","time":"08\/04","volumn":"4.03\u4e07"},{"date":"2023\/08\/07 \u661f\u671f\u4e00","price":"33.54","rise":"25.43%","time":"08\/07","volumn":"2.98\u4e07"},{"date":"2023\/08\/08 \u661f\u671f\u4e8c","price":"33.91","rise":"26.81%","time":"08\/08","volumn":"2.54\u4e07"},{"date":"2023\/08\/09 \u661f\u671f\u4e09","price":"33.62","rise":"25.71%","time":"08\/09","volumn":"1.81\u4e07"},{"date":"2023\/08\/10 \u661f\u671f\u56db","price":"33.41","rise":"24.96%","time":"08\/10","volumn":"2.45\u4e07"},{"date":"2023\/08\/11 \u661f\u671f\u4e94","price":"33.23","rise":"24.29%","time":"08\/11","volumn":"1.88\u4e07"},{"date":"2023\/08\/14 \u661f\u671f\u4e00","price":"32.84","rise":"22.83%","time":"08\/14","volumn":"1.60\u4e07"},{"date":"2023\/08\/15 \u661f\u671f\u4e8c","price":"32.17","rise":"20.33%","time":"08\/15","volumn":"1.56\u4e07"},{"date":"2023\/08\/16 \u661f\u671f\u4e09","price":"31.80","rise":"18.90%","time":"08\/16","volumn":"1.82\u4e07"},{"date":"2023\/08\/17 \u661f\u671f\u56db","price":"31.86","rise":"19.13%","time":"08\/17","volumn":"1.67\u4e07"},{"date":"2023\/08\/18 \u661f\u671f\u4e94","price":"31.50","rise":"17.82%","time":"08\/18","volumn":"1.78\u4e07"},{"date":"2023\/08\/21 \u661f\u671f\u4e00","price":"30.91","rise":"15.61%","time":"08\/21","volumn":"1.60\u4e07"},{"date":"2023\/08\/22 \u661f\u671f\u4e8c","price":"31.05","rise":"16.10%","time":"08\/22","volumn":"1.51\u4e07"},{"date":"2023\/08\/23 \u661f\u671f\u4e09","price":"31.46","rise":"17.67%","time":"08\/23","volumn":"1.71\u4e07"},{"date":"2023\/08\/24 \u661f\u671f\u56db","price":"31.05","rise":"16.14%","time":"08\/24","volumn":"1.68\u4e07"},{"date":"2023\/08\/25 \u661f\u671f\u4e94","price":"31.16","rise":"16.55%","time":"08\/25","volumn":"1.30\u4e07"},{"date":"2023\/08\/28 \u661f\u671f\u4e00","price":"31.70","rise":"18.57%","time":"08\/28","volumn":"1.80\u4e07"},{"date":"2023\/08\/29 \u661f\u671f\u4e8c","price":"32.16","rise":"20.25%","time":"08\/29","volumn":"1.39\u4e07"},{"date":"2023\/08\/30 \u661f\u671f\u4e09","price":"31.89","rise":"19.24%","time":"08\/30","volumn":"1.09\u4e07"},{"date":"2023\/08\/31 \u661f\u671f\u56db","price":"32.10","rise":"20.06%","time":"08\/31","volumn":"1.81\u4e07"},{"date":"2023\/09\/01 \u661f\u671f\u4e94","price":"32.24","rise":"20.59%","time":"09\/01","volumn":"1.33\u4e07"},{"date":"2023\/09\/05 \u661f\u671f\u4e8c","price":"31.45","rise":"17.60%","time":"09\/05","volumn":"1.55\u4e07"},{"date":"2023\/09\/06 \u661f\u671f\u4e09","price":"31.27","rise":"16.96%","time":"09\/06","volumn":"2.41\u4e07"},{"date":"2023\/09\/07 \u661f\u671f\u56db","price":"32.62","rise":"22.01%","time":"09\/07","volumn":"9.58\u4e07"},{"date":"2023\/09\/08 \u661f\u671f\u4e94","price":"33.97","rise":"27.02%","time":"09\/08","volumn":"5.93\u4e07"},{"date":"2023\/09\/11 \u661f\u671f\u4e00","price":"33.45","rise":"25.11%","time":"09\/11","volumn":"3.19\u4e07"},{"date":"2023\/09\/12 \u661f\u671f\u4e8c","price":"34.40","rise":"28.63%","time":"09\/12","volumn":"15.03\u4e07"},{"date":"2023\/09\/13 \u661f\u671f\u4e09","price":"35.16","rise":"31.51%","time":"09\/13","volumn":"8.26\u4e07"},{"date":"2023\/09\/14 \u661f\u671f\u56db","price":"36.22","rise":"35.43%","time":"09\/14","volumn":"8.12\u4e07"},{"date":"2023\/09\/15 \u661f\u671f\u4e94","price":"35.92","rise":"34.35%","time":"09\/15","volumn":"5.72\u4e07"},{"date":"2023\/09\/18 \u661f\u671f\u4e00","price":"35.94","rise":"34.39%","time":"09\/18","volumn":"4.12\u4e07"},{"date":"2023\/09\/19 \u661f\u671f\u4e8c","price":"36.28","rise":"35.70%","time":"09\/19","volumn":"4.90\u4e07"},{"date":"2023\/09\/20 \u661f\u671f\u4e09","price":"34.92","rise":"30.61%","time":"09\/20","volumn":"5.79\u4e07"},{"date":"2023\/09\/21 \u661f\u671f\u56db","price":"34.55","rise":"29.19%","time":"09\/21","volumn":"2.79\u4e07"},{"date":"2023\/09\/22 \u661f\u671f\u4e94","price":"34.63","rise":"29.53%","time":"09\/22","volumn":"3.30\u4e07"},{"date":"2023\/09\/25 \u661f\u671f\u4e00","price":"35.34","rise":"32.14%","time":"09\/25","volumn":"3.10\u4e07"},{"date":"2023\/09\/26 \u661f\u671f\u4e8c","price":"35.05","rise":"31.06%","time":"09\/26","volumn":"3.64\u4e07"},{"date":"2023\/09\/27 \u661f\u671f\u4e09","price":"35.15","rise":"31.43%","time":"09\/27","volumn":"2.35\u4e07"},{"date":"2023\/09\/28 \u661f\u671f\u56db","price":"35.59","rise":"33.08%","time":"09\/28","volumn":"1.99\u4e07"},{"date":"2023\/09\/29 \u661f\u671f\u4e94","price":"35.20","rise":"31.62%","time":"09\/29","volumn":"3.01\u4e07"},{"date":"2023\/10\/02 \u661f\u671f\u4e00","price":"35.01","rise":"30.91%","time":"10\/02","volumn":"4.54\u4e07"},{"date":"2023\/10\/03 \u661f\u671f\u4e8c","price":"34.98","rise":"30.80%","time":"10\/03","volumn":"3.94\u4e07"},{"date":"2023\/10\/04 \u661f\u671f\u4e09","price":"35.80","rise":"33.90%","time":"10\/04","volumn":"4.41\u4e07"},{"date":"2023\/10\/05 \u661f\u671f\u56db","price":"35.27","rise":"31.88%","time":"10\/05","volumn":"3.49\u4e07"},{"date":"2023\/10\/06 \u661f\u671f\u4e94","price":"35.45","rise":"32.59%","time":"10\/06","volumn":"3.06\u4e07"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"35.80","rise":"33.90%","time":"10\/09","volumn":"1.42\u4e07"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"36.38","rise":"36.03%","time":"10\/10","volumn":"2.12\u4e07"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"36.67","rise":"37.15%","time":"10\/11","volumn":"2.43\u4e07"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"36.19","rise":"35.32%","time":"10\/12","volumn":"2.12\u4e07"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"36.34","rise":"35.88%","time":"10\/13","volumn":"1.76\u4e07"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"36.42","rise":"36.22%","time":"10\/16","volumn":"1.51\u4e07"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"36.55","rise":"36.67%","time":"10\/17","volumn":"1.71\u4e07"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"36.53","rise":"36.63%","time":"10\/18","volumn":"2.48\u4e07"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"34.73","rise":"29.90%","time":"10\/19","volumn":"2.83\u4e07"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"33.72","rise":"26.08%","time":"10\/20","volumn":"3.30\u4e07"},{"date":"2023\/10\/23 \u661f\u671f\u4e00","price":"33.16","rise":"24.03%","time":"10\/23","volumn":"2.20\u4e07"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"34.12","rise":"27.58%","time":"10\/24","volumn":"1.74\u4e07"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"34.02","rise":"27.24%","time":"10\/25","volumn":"1.32\u4e07"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"34.63","rise":"29.53%","time":"10\/26","volumn":"1.96\u4e07"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"34.59","rise":"29.38%","time":"10\/27","volumn":"1.59\u4e07"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"34.83","rise":"30.24%","time":"10\/30","volumn":"1.19\u4e07"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"35.33","rise":"32.11%","time":"10\/31","volumn":"1.78\u4e07"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"35.59","rise":"33.08%","time":"11\/01","volumn":"1.81\u4e07"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"36.34","rise":"35.92%","time":"11\/02","volumn":"2.13\u4e07"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"37.24","rise":"39.29%","time":"11\/03","volumn":"1.31\u4e07"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"37.23","rise":"39.21%","time":"11\/06","volumn":"1.79\u4e07"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"36.90","rise":"37.98%","time":"11\/07","volumn":"2.43\u4e07"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"36.83","rise":"37.72%","time":"11\/08","volumn":"1.64\u4e07"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"37.80","rise":"41.34%","time":"11\/09","volumn":"2.22\u4e07"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"37.93","rise":"41.84%","time":"11\/10","volumn":"2.04\u4e07"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"37.22","rise":"39.18%","time":"11\/13","volumn":"1.78\u4e07"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"38.17","rise":"42.74%","time":"11\/14","volumn":"2.14\u4e07"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"38.40","rise":"43.60%","time":"11\/15","volumn":"2.01\u4e07"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"37.29","rise":"39.44%","time":"11\/16","volumn":"1.58\u4e07"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"37.61","rise":"40.64%","time":"11\/17","volumn":"1.74\u4e07"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"36.39","rise":"36.08%","time":"11\/20","volumn":"2.81\u4e07"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"36.02","rise":"34.70%","time":"11\/21","volumn":"4.54\u4e07"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"36.61","rise":"36.90%","time":"11\/22","volumn":"2.21\u4e07"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"37.40","rise":"39.86%","time":"11\/24","volumn":"2.93\u4e07"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"37.61","rise":"40.64%","time":"11\/27","volumn":"4.81\u4e07"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"38.11","rise":"42.51%","time":"11\/28","volumn":"5.33\u4e07"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"39.80","rise":"48.83%","time":"11\/29","volumn":"2.93\u4e07"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"40.87","rise":"52.83%","time":"11\/30","volumn":"5.42\u4e07"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"41.43","rise":"54.93%","time":"12\/01","volumn":"2.85\u4e07"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"41.25","rise":"54.25%","time":"12\/04","volumn":"3.64\u4e07"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"40.15","rise":"50.14%","time":"12\/05","volumn":"2.66\u4e07"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"40.45","rise":"51.26%","time":"12\/06","volumn":"3.41\u4e07"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"40.67","rise":"52.08%","time":"12\/07","volumn":"3.13\u4e07"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"40.86","rise":"52.80%","time":"12\/08","volumn":"2.19\u4e07"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"41.04","rise":"53.47%","time":"12\/11","volumn":"2.60\u4e07"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"40.42","rise":"51.15%","time":"12\/12","volumn":"2.58\u4e07"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"41.45","rise":"55.00%","time":"12\/13","volumn":"2.70\u4e07"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"42.85","rise":"60.24%","time":"12\/14","volumn":"2.93\u4e07"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"42.24","rise":"57.96%","time":"12\/15","volumn":"5.48\u4e07"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"42.51","rise":"58.97%","time":"12\/18","volumn":"2.58\u4e07"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"42.98","rise":"60.72%","time":"12\/19","volumn":"2.90\u4e07"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"42.62","rise":"59.38%","time":"12\/20","volumn":"2.96\u4e07"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"41.61","rise":"55.60%","time":"12\/21","volumn":"4.77\u4e07"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"41.45","rise":"55.00%","time":"12\/22","volumn":"2.28\u4e07"},{"date":"2023\/12\/26 \u661f\u671f\u4e8c","price":"41.83","rise":"56.42%","time":"12\/26","volumn":"1.09\u4e07"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"42.45","rise":"58.74%","time":"12\/27","volumn":"2.29\u4e07"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"41.82","rise":"56.39%","time":"12\/28","volumn":"1.25\u4e07"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"41.22","rise":"54.14%","time":"12\/29","volumn":"1.84\u4e07"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"41.48","rise":"55.11%","time":"01\/02","volumn":"3.55\u4e07"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"41.31","rise":"54.48%","time":"01\/03","volumn":"2.13\u4e07"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"41.86","rise":"56.54%","time":"01\/04","volumn":"2.40\u4e07"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"41.61","rise":"55.60%","time":"01\/05","volumn":"3.13\u4e07"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"42.31","rise":"58.22%","time":"01\/08","volumn":"1.75\u4e07"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"41.88","rise":"56.61%","time":"01\/09","volumn":"1.05\u4e07"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"41.56","rise":"55.41%","time":"01\/10","volumn":"1.12\u4e07"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"41.24","rise":"54.22%","time":"01\/11","volumn":"1.59\u4e07"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"41.39","rise":"54.78%","time":"01\/12","volumn":"1.58\u4e07"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"40.94","rise":"53.09%","time":"01\/16","volumn":"1.64\u4e07"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"40.19","rise":"50.29%","time":"01\/17","volumn":"1.81\u4e07"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"40.19","rise":"50.29%","time":"01\/18","volumn":"3.21\u4e07"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"39.69","rise":"48.42%","time":"01\/19","volumn":"1.98\u4e07"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"39.66","rise":"48.31%","time":"01\/22","volumn":"2.11\u4e07"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"40.13","rise":"50.07%","time":"01\/23","volumn":"1.90\u4e07"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"40.50","rise":"51.45%","time":"01\/24","volumn":"1.68\u4e07"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"42.13","rise":"57.54%","time":"01\/25","volumn":"2.97\u4e07"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"42.09","rise":"57.40%","time":"01\/26","volumn":"1.78\u4e07"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"41.51","rise":"55.23%","time":"01\/29","volumn":"2.52\u4e07"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"41.09","rise":"53.66%","time":"01\/30","volumn":"2.02\u4e07"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"39.96","rise":"49.43%","time":"01\/31","volumn":"2.49\u4e07"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"38.93","rise":"45.58%","time":"02\/01","volumn":"2.68\u4e07"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"38.53","rise":"44.08%","time":"02\/02","volumn":"2.99\u4e07"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"38.36","rise":"43.45%","time":"02\/05","volumn":"1.94\u4e07"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"38.07","rise":"42.36%","time":"02\/06","volumn":"2.26\u4e07"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"39.62","rise":"48.16%","time":"02\/07","volumn":"3.06\u4e07"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"42.82","rise":"60.13%","time":"02\/08","volumn":"4.20\u4e07"},{"date":"2024\/02\/09 \u661f\u671f\u4e94","price":"42.50","rise":"58.94%","time":"02\/09","volumn":"1.71\u4e07"},{"date":"2024\/02\/12 \u661f\u671f\u4e00","price":"42.66","rise":"59.54%","time":"02\/12","volumn":"1.76\u4e07"},{"date":"2024\/02\/13 \u661f\u671f\u4e8c","price":"42.29","rise":"58.15%","time":"02\/13","volumn":"2.85\u4e07"},{"date":"2024\/02\/14 \u661f\u671f\u4e09","price":"42.62","rise":"59.39%","time":"02\/14","volumn":"1.59\u4e07"},{"date":"2024\/02\/15 \u661f\u671f\u56db","price":"43.31","rise":"61.97%","time":"02\/15","volumn":"1.54\u4e07"},{"date":"2024\/02\/16 \u661f\u671f\u4e94","price":"43.71","rise":"63.46%","time":"02\/16","volumn":"1.65\u4e07"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"43.78","rise":"63.72%","time":"02\/20","volumn":"1.68\u4e07"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"43.75","rise":"63.61%","time":"02\/21","volumn":"1.27\u4e07"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"43.94","rise":"64.32%","time":"02\/22","volumn":"1.31\u4e07"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"43.91","rise":"64.21%","time":"02\/23","volumn":"9170.00"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"43.72","rise":"63.50%","time":"02\/26","volumn":"3.33\u4e07"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"44.67","rise":"67.05%","time":"02\/27","volumn":"2.14\u4e07"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"45.03","rise":"68.40%","time":"02\/28","volumn":"1.32\u4e07"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"45.29","rise":"69.37%","time":"02\/29","volumn":"4.40\u4e07"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"45.02","rise":"68.36%","time":"03\/01","volumn":"1.39\u4e07"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"44.97","rise":"68.18%","time":"03\/04","volumn":"1.48\u4e07"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"45.08","rise":"68.59%","time":"03\/05","volumn":"1.11\u4e07"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"44.24","rise":"65.45%","time":"03\/06","volumn":"1.97\u4e07"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"45.33","rise":"69.52%","time":"03\/07","volumn":"1.56\u4e07"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"45.56","rise":"70.38%","time":"03\/08","volumn":"1.73\u4e07"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"46.34","rise":"73.30%","time":"03\/11","volumn":"1.46\u4e07"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"46.91","rise":"75.43%","time":"03\/12","volumn":"2.67\u4e07"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"46.90","rise":"75.39%","time":"03\/13","volumn":"1.77\u4e07"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"47.93","rise":"79.24%","time":"03\/14","volumn":"2.27\u4e07"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"48.60","rise":"81.75%","time":"03\/15","volumn":"6.17\u4e07"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"48.39","rise":"80.96%","time":"03\/18","volumn":"1.79\u4e07"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"49.05","rise":"83.43%","time":"03\/19","volumn":"1.84\u4e07"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"49.44","rise":"84.89%","time":"03\/20","volumn":"1.46\u4e07"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"48.83","rise":"82.61%","time":"03\/21","volumn":"1.51\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"48.22","rise":"80.33%","time":"03\/22","volumn":"1.74\u4e07"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"48.69","rise":"82.09%","time":"03\/25","volumn":"1.96\u4e07"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"49.34","rise":"84.52%","time":"03\/26","volumn":"3.52\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"49.20","rise":"83.99%","time":"03\/27","volumn":"3.78\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"49.45","rise":"84.93%","time":"03\/28","volumn":"1.98\u4e07"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"49.34","rise":"84.52%","time":"04\/01","volumn":"2.28\u4e07"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"49.27","rise":"84.26%","time":"04\/02","volumn":"2.18\u4e07"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"48.90","rise":"82.87%","time":"04\/03","volumn":"2.64\u4e07"},{"date":"2024\/04\/04 \u661f\u671f\u56db","price":"48.84","rise":"82.65%","time":"04\/04","volumn":"3.38\u4e07"},{"date":"2024\/04\/05 \u661f\u671f\u4e94","price":"48.90","rise":"82.87%","time":"04\/05","volumn":"1.21\u4e07"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"49.25","rise":"84.18%","time":"04\/08","volumn":"1.60\u4e07"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"49.15","rise":"83.81%","time":"04\/09","volumn":"1.48\u4e07"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"49.10","rise":"83.62%","time":"04\/10","volumn":"1.36\u4e07"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"49.14","rise":"83.77%","time":"04\/11","volumn":"1.28\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"47.99","rise":"79.47%","time":"04\/12","volumn":"2.84\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"47.50","rise":"77.64%","time":"04\/15","volumn":"1.82\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"47.21","rise":"76.55%","time":"04\/16","volumn":"1.71\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"47.23","rise":"76.63%","time":"04\/17","volumn":"2.37\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"47.57","rise":"77.90%","time":"04\/18","volumn":"1.60\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"47.99","rise":"79.47%","time":"04\/19","volumn":"1.80\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"48.07","rise":"79.77%","time":"04\/22","volumn":"1.55\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"47.10","rise":"76.14%","time":"04\/23","volumn":"2.11\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"47.48","rise":"77.56%","time":"04\/24","volumn":"1.85\u4e07"}],"points":"240"}}