{"amount":"2.65\u4ebf","changeAmount":"0.51","close":"44.58","currentPrice":"45.09","currenttime":"2024-06-01 04:01:00","e":{"@attributes":{"datetime":"2024-06-01 04:01:00","e1":"45.09","e2":"0.51","e3":"(1.14%)"}},"fiveDaysTtendency":{"cx":{"o":["05\/28","05\/29","05\/30","05\/31","06\/01"]},"cy":{"o":["45.63","45.19","44.75","44.32","43.88"]},"cyrate":{"o":["0.30%","-0.66%","-1.62%","-2.58%","-3.54%"]},"p":[{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"45.49","rise":"0","time":"02:35","volumn":"276.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"45.52","rise":"0.05%","time":"02:40","volumn":"261.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"45.52","rise":"0.07%","time":"02:45","volumn":"255.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"45.52","rise":"0.05%","time":"02:50","volumn":"431.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"45.53","rise":"0.10%","time":"02:55","volumn":"372.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"45.52","rise":"0.08%","time":"03:00","volumn":"407.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"45.53","rise":"0.10%","time":"03:05","volumn":"418.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"45.56","rise":"0.15%","time":"03:10","volumn":"354.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"45.57","rise":"0.18%","time":"03:15","volumn":"385.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"45.54","rise":"0.11%","time":"03:20","volumn":"385.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"45.56","rise":"0.16%","time":"03:25","volumn":"577.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"45.52","rise":"0.05%","time":"03:30","volumn":"402.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"45.58","rise":"0.20%","time":"03:35","volumn":"632.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"45.59","rise":"0.21%","time":"03:40","volumn":"588.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"45.50","rise":"0.02%","time":"03:45","volumn":"1305.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"45.44","rise":"-0.11%","time":"03:50","volumn":"2518.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"45.63","rise":"0.30%","time":"03:55","volumn":"2826.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"45.46","rise":"-0.07%","time":"04:00","volumn":"1.59\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"45.30","rise":"-0.41%","time":"21:35","volumn":"1753.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"45.10","rise":"-0.86%","time":"21:40","volumn":"915.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"45.13","rise":"-0.79%","time":"21:45","volumn":"790.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"45.09","rise":"-0.88%","time":"21:50","volumn":"449.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"45.17","rise":"-0.69%","time":"21:55","volumn":"681.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"45.18","rise":"-0.68%","time":"22:00","volumn":"543.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"45.40","rise":"-0.21%","time":"22:05","volumn":"638.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"45.36","rise":"-0.29%","time":"22:10","volumn":"446.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"45.34","rise":"-0.33%","time":"22:15","volumn":"853.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"45.43","rise":"-0.13%","time":"22:20","volumn":"409.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"45.33","rise":"-0.35%","time":"22:25","volumn":"1703.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"45.42","rise":"-0.15%","time":"22:30","volumn":"340.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"45.35","rise":"-0.31%","time":"22:35","volumn":"760.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"45.34","rise":"-0.33%","time":"22:40","volumn":"268.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"45.32","rise":"-0.37%","time":"22:45","volumn":"414.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"45.34","rise":"-0.33%","time":"22:50","volumn":"440.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"45.35","rise":"-0.31%","time":"22:55","volumn":"322.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"45.36","rise":"-0.29%","time":"23:00","volumn":"262.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"45.29","rise":"-0.44%","time":"23:05","volumn":"300.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"45.31","rise":"-0.40%","time":"23:10","volumn":"406.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"45.34","rise":"-0.33%","time":"23:15","volumn":"628.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"45.39","rise":"-0.21%","time":"23:20","volumn":"705.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"45.40","rise":"-0.20%","time":"23:25","volumn":"194.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"45.40","rise":"-0.20%","time":"23:30","volumn":"331.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"45.48","rise":"-0.02%","time":"23:35","volumn":"440.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"45.57","rise":"0.18%","time":"23:40","volumn":"434.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"45.58","rise":"0.20%","time":"23:45","volumn":"259.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"45.57","rise":"0.18%","time":"23:50","volumn":"227.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"45.62","rise":"0.30%","time":"23:55","volumn":"690.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"45.49","rise":"0.01%","time":"00:00","volumn":"1291.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"45.51","rise":"0.04%","time":"00:05","volumn":"545.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"45.52","rise":"0.08%","time":"00:10","volumn":"422.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"45.45","rise":"-0.09%","time":"00:15","volumn":"1044.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"45.49","rise":"0.01%","time":"00:20","volumn":"1704.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"45.48","rise":"-0.02%","time":"00:25","volumn":"569.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"45.37","rise":"-0.26%","time":"00:30","volumn":"877.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"45.36","rise":"-0.28%","time":"00:35","volumn":"314.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"45.37","rise":"-0.26%","time":"00:40","volumn":"220.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"45.34","rise":"-0.32%","time":"00:45","volumn":"226.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"45.23","rise":"-0.57%","time":"00:50","volumn":"418.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"45.23","rise":"-0.56%","time":"00:55","volumn":"419.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"45.12","rise":"-0.81%","time":"01:00","volumn":"999.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"45.07","rise":"-0.92%","time":"01:05","volumn":"709.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"45.16","rise":"-0.73%","time":"01:10","volumn":"493.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"45.17","rise":"-0.69%","time":"01:15","volumn":"271.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"45.29","rise":"-0.44%","time":"01:20","volumn":"391.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"45.30","rise":"-0.43%","time":"01:25","volumn":"309.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"45.27","rise":"-0.47%","time":"01:30","volumn":"852.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"45.34","rise":"-0.33%","time":"01:35","volumn":"358.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"45.31","rise":"-0.40%","time":"01:40","volumn":"202.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"45.34","rise":"-0.33%","time":"01:45","volumn":"239.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"45.31","rise":"-0.40%","time":"01:50","volumn":"209.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"45.27","rise":"-0.47%","time":"01:55","volumn":"631.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"45.27","rise":"-0.49%","time":"02:00","volumn":"347.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"45.32","rise":"-0.37%","time":"02:05","volumn":"405.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"45.36","rise":"-0.29%","time":"02:10","volumn":"218.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"45.39","rise":"-0.22%","time":"02:15","volumn":"236.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"45.35","rise":"-0.31%","time":"02:20","volumn":"241.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"45.22","rise":"-0.59%","time":"02:25","volumn":"201.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"45.13","rise":"-0.79%","time":"02:30","volumn":"453.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"45.19","rise":"-0.66%","time":"02:35","volumn":"367.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"45.13","rise":"-0.79%","time":"02:40","volumn":"823.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"45.15","rise":"-0.76%","time":"02:45","volumn":"207.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"45.22","rise":"-0.60%","time":"02:50","volumn":"337.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"45.24","rise":"-0.54%","time":"02:55","volumn":"420.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"45.27","rise":"-0.47%","time":"03:00","volumn":"265.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"45.29","rise":"-0.45%","time":"03:05","volumn":"392.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"45.28","rise":"-0.45%","time":"03:10","volumn":"258.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"45.30","rise":"-0.43%","time":"03:15","volumn":"547.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"45.34","rise":"-0.34%","time":"03:20","volumn":"356.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"45.38","rise":"-0.25%","time":"03:25","volumn":"336.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"45.38","rise":"-0.25%","time":"03:30","volumn":"432.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"45.40","rise":"-0.21%","time":"03:35","volumn":"794.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"45.41","rise":"-0.18%","time":"03:40","volumn":"496.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"45.47","rise":"-0.05%","time":"03:45","volumn":"413.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"45.48","rise":"-0.03%","time":"03:50","volumn":"1168.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"45.44","rise":"-0.12%","time":"03:55","volumn":"1936.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"45.15","rise":"-0.75%","time":"04:00","volumn":"3.53\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"44.77","rise":"-1.57%","time":"21:35","volumn":"4259.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"44.67","rise":"-1.80%","time":"21:40","volumn":"460.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"44.55","rise":"-2.08%","time":"21:45","volumn":"280.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"44.53","rise":"-2.11%","time":"21:50","volumn":"307.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"44.55","rise":"-2.07%","time":"21:55","volumn":"475.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"44.54","rise":"-2.09%","time":"22:00","volumn":"330.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"44.53","rise":"-2.11%","time":"22:05","volumn":"693.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"44.24","rise":"-2.75%","time":"22:10","volumn":"580.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"44.38","rise":"-2.45%","time":"22:15","volumn":"859.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"44.33","rise":"-2.55%","time":"22:20","volumn":"585.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"44.32","rise":"-2.57%","time":"22:25","volumn":"681.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"44.50","rise":"-2.18%","time":"22:30","volumn":"469.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"44.50","rise":"-2.18%","time":"22:35","volumn":"772.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"44.65","rise":"-1.85%","time":"22:40","volumn":"566.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"44.59","rise":"-1.98%","time":"22:45","volumn":"353.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"44.50","rise":"-2.18%","time":"22:50","volumn":"325.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"44.45","rise":"-2.28%","time":"22:55","volumn":"547.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"44.47","rise":"-2.25%","time":"23:00","volumn":"540.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"44.44","rise":"-2.31%","time":"23:05","volumn":"426.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"44.43","rise":"-2.33%","time":"23:10","volumn":"398.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"44.46","rise":"-2.26%","time":"23:15","volumn":"382.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"44.49","rise":"-2.20%","time":"23:20","volumn":"293.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"44.49","rise":"-2.19%","time":"23:25","volumn":"258.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"44.47","rise":"-2.24%","time":"23:30","volumn":"1132.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"44.53","rise":"-2.11%","time":"23:35","volumn":"363.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"44.42","rise":"-2.34%","time":"23:40","volumn":"433.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"44.44","rise":"-2.30%","time":"23:45","volumn":"420.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"44.55","rise":"-2.07%","time":"23:50","volumn":"135.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"44.63","rise":"-1.88%","time":"23:55","volumn":"251.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"44.69","rise":"-1.77%","time":"00:00","volumn":"260.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"44.62","rise":"-1.91%","time":"00:05","volumn":"552.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"44.68","rise":"-1.78%","time":"00:10","volumn":"147.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"44.74","rise":"-1.65%","time":"00:15","volumn":"182.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"44.77","rise":"-1.58%","time":"00:20","volumn":"205.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"44.79","rise":"-1.54%","time":"00:25","volumn":"166.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"44.79","rise":"-1.54%","time":"00:30","volumn":"216.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"44.77","rise":"-1.58%","time":"00:35","volumn":"149.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"44.82","rise":"-1.47%","time":"00:40","volumn":"169.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"44.75","rise":"-1.63%","time":"00:45","volumn":"272.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"44.77","rise":"-1.58%","time":"00:50","volumn":"197.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"44.80","rise":"-1.52%","time":"00:55","volumn":"241.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"44.75","rise":"-1.63%","time":"01:00","volumn":"522.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"44.78","rise":"-1.56%","time":"01:05","volumn":"310.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"44.75","rise":"-1.63%","time":"01:10","volumn":"175.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"44.69","rise":"-1.76%","time":"01:15","volumn":"588.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"44.59","rise":"-1.98%","time":"01:20","volumn":"209.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"44.59","rise":"-1.98%","time":"01:25","volumn":"197.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"44.66","rise":"-1.82%","time":"01:30","volumn":"223.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"44.61","rise":"-1.93%","time":"01:35","volumn":"217.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"44.56","rise":"-2.04%","time":"01:40","volumn":"342.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"44.60","rise":"-1.96%","time":"01:45","volumn":"227.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"44.58","rise":"-2.01%","time":"01:50","volumn":"388.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"44.55","rise":"-2.07%","time":"01:55","volumn":"270.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"44.50","rise":"-2.18%","time":"02:00","volumn":"152.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"44.51","rise":"-2.17%","time":"02:05","volumn":"307.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"44.50","rise":"-2.18%","time":"02:10","volumn":"174.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"44.49","rise":"-2.19%","time":"02:15","volumn":"141.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"44.39","rise":"-2.42%","time":"02:20","volumn":"573.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"44.36","rise":"-2.48%","time":"02:25","volumn":"238.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"44.37","rise":"-2.46%","time":"02:30","volumn":"251.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"44.31","rise":"-2.59%","time":"02:35","volumn":"309.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"44.28","rise":"-2.66%","time":"02:40","volumn":"569.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"44.30","rise":"-2.63%","time":"02:45","volumn":"410.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"44.27","rise":"-2.69%","time":"02:50","volumn":"2446.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"44.28","rise":"-2.65%","time":"02:55","volumn":"489.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"44.29","rise":"-2.63%","time":"03:00","volumn":"496.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"44.27","rise":"-2.68%","time":"03:05","volumn":"541.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"44.29","rise":"-2.64%","time":"03:10","volumn":"1152.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"44.34","rise":"-2.54%","time":"03:15","volumn":"643.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"44.29","rise":"-2.64%","time":"03:20","volumn":"1189.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"44.28","rise":"-2.65%","time":"03:25","volumn":"452.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"44.35","rise":"-2.50%","time":"03:30","volumn":"804.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"44.38","rise":"-2.43%","time":"03:35","volumn":"1289.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"44.40","rise":"-2.40%","time":"03:40","volumn":"1104.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"44.39","rise":"-2.42%","time":"03:45","volumn":"1307.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"44.44","rise":"-2.31%","time":"03:50","volumn":"641.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"44.35","rise":"-2.51%","time":"03:55","volumn":"1720.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"44.40","rise":"-2.40%","time":"04:00","volumn":"1.94\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"44.66","rise":"-1.82%","time":"21:35","volumn":"666.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"44.26","rise":"-2.70%","time":"21:40","volumn":"322.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"44.38","rise":"-2.44%","time":"21:45","volumn":"548.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"44.24","rise":"-2.75%","time":"21:50","volumn":"309.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"44.23","rise":"-2.76%","time":"21:55","volumn":"204.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"44.22","rise":"-2.79%","time":"22:00","volumn":"148.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"44.05","rise":"-3.18%","time":"22:05","volumn":"189.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"43.88","rise":"-3.54%","time":"22:10","volumn":"388.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"43.88","rise":"-3.54%","time":"22:15","volumn":"839.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"44.05","rise":"-3.17%","time":"22:20","volumn":"765.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"44.20","rise":"-2.84%","time":"22:25","volumn":"405.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"44.17","rise":"-2.89%","time":"22:30","volumn":"259.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"44.11","rise":"-3.03%","time":"22:35","volumn":"559.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"44.06","rise":"-3.14%","time":"22:40","volumn":"334.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"44.11","rise":"-3.03%","time":"22:45","volumn":"455.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"44.09","rise":"-3.08%","time":"22:50","volumn":"449.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"44.09","rise":"-3.08%","time":"22:55","volumn":"256.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"44.07","rise":"-3.12%","time":"23:00","volumn":"862.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"44.01","rise":"-3.25%","time":"23:05","volumn":"923.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"44.05","rise":"-3.17%","time":"23:10","volumn":"367.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"44.07","rise":"-3.12%","time":"23:15","volumn":"400.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"44.13","rise":"-2.99%","time":"23:20","volumn":"888.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"44.16","rise":"-2.93%","time":"23:25","volumn":"414.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"44.26","rise":"-2.70%","time":"23:30","volumn":"312.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"44.32","rise":"-2.57%","time":"23:35","volumn":"280.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"44.22","rise":"-2.79%","time":"23:40","volumn":"197.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"44.26","rise":"-2.71%","time":"23:45","volumn":"131.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"44.29","rise":"-2.64%","time":"23:50","volumn":"271.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"44.42","rise":"-2.35%","time":"23:55","volumn":"176.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"44.38","rise":"-2.44%","time":"00:00","volumn":"145.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"44.34","rise":"-2.53%","time":"00:05","volumn":"125.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"44.33","rise":"-2.55%","time":"00:10","volumn":"152.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"44.40","rise":"-2.40%","time":"00:15","volumn":"371.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"44.41","rise":"-2.37%","time":"00:20","volumn":"142.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"44.42","rise":"-2.35%","time":"00:25","volumn":"191.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"44.39","rise":"-2.42%","time":"00:30","volumn":"459.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"44.38","rise":"-2.45%","time":"00:35","volumn":"112.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"44.33","rise":"-2.55%","time":"00:40","volumn":"856.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"44.34","rise":"-2.53%","time":"00:45","volumn":"180.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"44.34","rise":"-2.53%","time":"00:50","volumn":"45.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"44.40","rise":"-2.40%","time":"00:55","volumn":"176.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"44.31","rise":"-2.59%","time":"01:00","volumn":"178.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"44.22","rise":"-2.79%","time":"01:05","volumn":"113.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"44.26","rise":"-2.70%","time":"01:10","volumn":"124.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"44.30","rise":"-2.62%","time":"01:15","volumn":"171.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"44.22","rise":"-2.80%","time":"01:20","volumn":"109.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"44.22","rise":"-2.79%","time":"01:25","volumn":"107.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"44.23","rise":"-2.76%","time":"01:30","volumn":"273.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"44.25","rise":"-2.73%","time":"01:35","volumn":"181.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"44.17","rise":"-2.90%","time":"01:40","volumn":"167.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"44.20","rise":"-2.84%","time":"01:45","volumn":"213.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"44.20","rise":"-2.85%","time":"01:50","volumn":"113.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"44.19","rise":"-2.87%","time":"01:55","volumn":"113.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"44.22","rise":"-2.79%","time":"02:00","volumn":"218.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"44.19","rise":"-2.86%","time":"02:05","volumn":"280.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"44.18","rise":"-2.88%","time":"02:10","volumn":"143.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"44.20","rise":"-2.84%","time":"02:15","volumn":"235.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"44.17","rise":"-2.89%","time":"02:20","volumn":"369.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"44.17","rise":"-2.89%","time":"02:25","volumn":"223.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"44.20","rise":"-2.85%","time":"02:30","volumn":"120.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"44.20","rise":"-2.82%","time":"02:35","volumn":"149.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"44.14","rise":"-2.97%","time":"02:40","volumn":"397.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"44.19","rise":"-2.87%","time":"02:45","volumn":"259.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"44.20","rise":"-2.82%","time":"02:50","volumn":"420.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"44.19","rise":"-2.86%","time":"02:55","volumn":"68.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"44.19","rise":"-2.86%","time":"03:00","volumn":"253.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"44.19","rise":"-2.87%","time":"03:05","volumn":"138.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"44.22","rise":"-2.79%","time":"03:10","volumn":"365.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"44.28","rise":"-2.65%","time":"03:15","volumn":"282.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"44.30","rise":"-2.62%","time":"03:20","volumn":"369.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"44.30","rise":"-2.60%","time":"03:25","volumn":"441.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"44.34","rise":"-2.54%","time":"03:30","volumn":"239.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"44.35","rise":"-2.50%","time":"03:35","volumn":"304.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"44.34","rise":"-2.54%","time":"03:40","volumn":"282.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"44.34","rise":"-2.52%","time":"03:45","volumn":"991.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"44.30","rise":"-2.63%","time":"03:50","volumn":"1281.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"44.38","rise":"-2.45%","time":"03:55","volumn":"1026.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"44.58","rise":"-2.00%","time":"04:00","volumn":"1.15\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"44.42","rise":"-2.35%","time":"21:35","volumn":"418.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"44.54","rise":"-2.09%","time":"21:40","volumn":"206.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"44.45","rise":"-2.29%","time":"21:45","volumn":"546.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"44.42","rise":"-2.35%","time":"21:50","volumn":"358.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"44.41","rise":"-2.36%","time":"21:55","volumn":"81.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"44.41","rise":"-2.37%","time":"22:00","volumn":"303.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"44.41","rise":"-2.37%","time":"22:05","volumn":"158.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"44.47","rise":"-2.24%","time":"22:10","volumn":"133.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"44.42","rise":"-2.35%","time":"22:15","volumn":"383.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"44.45","rise":"-2.29%","time":"22:20","volumn":"382.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"44.48","rise":"-2.22%","time":"22:25","volumn":"494.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"44.40","rise":"-2.40%","time":"22:30","volumn":"1140.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"44.45","rise":"-2.29%","time":"22:35","volumn":"209.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"44.42","rise":"-2.34%","time":"22:40","volumn":"216.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"44.30","rise":"-2.62%","time":"22:45","volumn":"414.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"44.30","rise":"-2.62%","time":"22:50","volumn":"537.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"44.33","rise":"-2.55%","time":"22:55","volumn":"213.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"44.34","rise":"-2.53%","time":"23:00","volumn":"721.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"44.24","rise":"-2.74%","time":"23:05","volumn":"374.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"44.30","rise":"-2.62%","time":"23:10","volumn":"424.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"44.29","rise":"-2.64%","time":"23:15","volumn":"360.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"44.30","rise":"-2.62%","time":"23:20","volumn":"494.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"44.29","rise":"-2.64%","time":"23:25","volumn":"637.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"44.24","rise":"-2.75%","time":"23:30","volumn":"375.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"44.28","rise":"-2.66%","time":"23:35","volumn":"314.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"44.35","rise":"-2.51%","time":"23:40","volumn":"95.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"44.43","rise":"-2.32%","time":"23:45","volumn":"90.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"44.39","rise":"-2.42%","time":"23:50","volumn":"157.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"44.30","rise":"-2.62%","time":"23:55","volumn":"260.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"44.30","rise":"-2.62%","time":"00:00","volumn":"154.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"44.26","rise":"-2.70%","time":"00:05","volumn":"327.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"44.20","rise":"-2.84%","time":"00:10","volumn":"833.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"44.18","rise":"-2.88%","time":"00:15","volumn":"145.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"44.13","rise":"-2.99%","time":"00:20","volumn":"172.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"44.15","rise":"-2.95%","time":"00:25","volumn":"138.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"44.15","rise":"-2.95%","time":"00:30","volumn":"93.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"44.19","rise":"-2.86%","time":"00:35","volumn":"94.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"44.13","rise":"-2.99%","time":"00:40","volumn":"271.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"44.13","rise":"-2.98%","time":"00:45","volumn":"454.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"44.15","rise":"-2.95%","time":"00:50","volumn":"83.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"44.17","rise":"-2.89%","time":"00:55","volumn":"81.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"44.16","rise":"-2.93%","time":"01:00","volumn":"242.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"44.16","rise":"-2.92%","time":"01:05","volumn":"108.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"44.16","rise":"-2.92%","time":"01:10","volumn":"119.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"44.13","rise":"-2.98%","time":"01:15","volumn":"505.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"44.21","rise":"-2.82%","time":"01:20","volumn":"182.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"44.15","rise":"-2.95%","time":"01:25","volumn":"94.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"44.16","rise":"-2.91%","time":"01:30","volumn":"87.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"44.16","rise":"-2.93%","time":"01:35","volumn":"96.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"44.17","rise":"-2.90%","time":"01:40","volumn":"122.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"44.19","rise":"-2.86%","time":"01:45","volumn":"149.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"44.28","rise":"-2.65%","time":"01:50","volumn":"136.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"44.30","rise":"-2.62%","time":"01:55","volumn":"85.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"44.35","rise":"-2.51%","time":"02:00","volumn":"145.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"44.33","rise":"-2.55%","time":"02:05","volumn":"258.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"44.32","rise":"-2.57%","time":"02:10","volumn":"552.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"44.38","rise":"-2.45%","time":"02:15","volumn":"94.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"44.45","rise":"-2.28%","time":"02:20","volumn":"253.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"44.41","rise":"-2.39%","time":"02:25","volumn":"531.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"44.45","rise":"-2.29%","time":"02:30","volumn":"328.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"44.47","rise":"-2.24%","time":"02:35","volumn":"185.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"44.53","rise":"-2.11%","time":"02:40","volumn":"197.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"44.56","rise":"-2.04%","time":"02:45","volumn":"207.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"44.55","rise":"-2.08%","time":"02:50","volumn":"395.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"44.56","rise":"-2.03%","time":"02:55","volumn":"723.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"44.55","rise":"-2.07%","time":"03:00","volumn":"264.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"44.41","rise":"-2.37%","time":"03:05","volumn":"298.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"44.48","rise":"-2.22%","time":"03:10","volumn":"178.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"44.49","rise":"-2.20%","time":"03:15","volumn":"178.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"44.49","rise":"-2.19%","time":"03:20","volumn":"143.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"44.55","rise":"-2.06%","time":"03:25","volumn":"657.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"44.51","rise":"-2.16%","time":"03:30","volumn":"427.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"44.52","rise":"-2.14%","time":"03:35","volumn":"215.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"44.58","rise":"-2.00%","time":"03:40","volumn":"551.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"44.70","rise":"-1.74%","time":"03:45","volumn":"628.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"44.85","rise":"-1.41%","time":"03:50","volumn":"908.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"45.06","rise":"-0.95%","time":"03:55","volumn":"2177.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"45.09","rise":"-0.88%","time":"04:00","volumn":"3.33\u4e07"}],"points":"330"},"index":[{"name":"\u9053\u743c\u65af","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_DIA.html?from=360search","point":"387.53","ratio":"1.59%"},{"name":"\u6807\u666e500","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_SPY.html?from=360search","point":"527.37","ratio":"0.91%"},{"name":"\u7eb3\u65af\u8fbe\u514b","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/NASDAQ_QQQ.html?from=360search","point":"450.71","ratio":"-0.19%"}],"marketCapitalization":"156.61\u4ebf","maxPrice":"45.21","minPrice":"44.08","monthlyTendency":{"cx":{"o":["2024\/05\/03","2024\/05\/31"]},"cy":{"o":["45.46","43.05","40.64","38.23","35.82"]},"cyrate":{"o":["26.92%","20.64%","14.35%","8.07%","1.79%"]},"p":[{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"35.82","rise":"0","time":"05\/03","volumn":"5.82\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"36.46","rise":"1.79%","time":"05\/06","volumn":"5.78\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"38.38","rise":"7.15%","time":"05\/07","volumn":"28.92\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"38.82","rise":"8.38%","time":"05\/08","volumn":"8.10\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"39.38","rise":"9.94%","time":"05\/09","volumn":"9.31\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"38.12","rise":"6.42%","time":"05\/10","volumn":"8.25\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"39.06","rise":"9.05%","time":"05\/13","volumn":"6.04\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"39.39","rise":"9.97%","time":"05\/14","volumn":"3.62\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"39.25","rise":"9.58%","time":"05\/15","volumn":"4.88\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"40.06","rise":"11.84%","time":"05\/16","volumn":"4.47\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"40.18","rise":"12.17%","time":"05\/17","volumn":"3.68\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"40.72","rise":"13.68%","time":"05\/20","volumn":"5.79\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"41.43","rise":"15.66%","time":"05\/21","volumn":"7.62\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"41.64","rise":"16.25%","time":"05\/22","volumn":"7.47\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"44.16","rise":"23.29%","time":"05\/23","volumn":"12.69\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"45.46","rise":"26.92%","time":"05\/24","volumn":"9.64\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"45.15","rise":"26.06%","time":"05\/28","volumn":"7.73\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"44.40","rise":"23.96%","time":"05\/29","volumn":"6.08\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"44.58","rise":"24.46%","time":"05\/30","volumn":"3.75\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"45.09","rise":"25.89%","time":"05\/31","volumn":"5.91\u4e07"}],"points":"20"},"open":"44.58","priceChangeRatio":"1.14%","provider":"\u4e5d\u65b9\u667a\u6295","showurl":"9fzt.com","status":"2","stockName":"\u56fd\u9645\u7eb8\u4e1a","timeChart":{"cx":{"o":["22:30","23:00","00:30","02:00","05:00"]},"cy":{"o":["45.17","44.90","44.63","44.36","44.09"]},"cyrate":{"o":["1.32%","0.72%","0.11%","-0.49%","-1.10%"]},"p":[{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"44.69","rise":"0.25%","time":"21:31","volumn":"290.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"44.64","rise":"0.13%","time":"21:32","volumn":"329.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"44.51","rise":"-0.16%","time":"21:33","volumn":"376.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"44.51","rise":"-0.16%","time":"21:34","volumn":"383.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"44.42","rise":"-0.36%","time":"21:35","volumn":"418.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"44.47","rise":"-0.25%","time":"21:36","volumn":"461.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"44.51","rise":"-0.16%","time":"21:37","volumn":"563.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"44.52","rise":"-0.13%","time":"21:38","volumn":"575.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"44.53","rise":"-0.11%","time":"21:39","volumn":"607.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"44.54","rise":"-0.09%","time":"21:40","volumn":"625.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"44.55","rise":"-0.07%","time":"21:41","volumn":"645.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"44.50","rise":"-0.18%","time":"21:42","volumn":"1121.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"44.52","rise":"-0.13%","time":"21:43","volumn":"1124.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"44.46","rise":"-0.27%","time":"21:44","volumn":"1148.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"44.45","rise":"-0.29%","time":"21:45","volumn":"1171.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"44.48","rise":"-0.22%","time":"21:46","volumn":"1225.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"44.45","rise":"-0.29%","time":"21:47","volumn":"1284.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"44.39","rise":"-0.43%","time":"21:48","volumn":"1419.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"44.41","rise":"-0.38%","time":"21:49","volumn":"1492.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"44.42","rise":"-0.36%","time":"21:50","volumn":"1529.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"44.43","rise":"-0.34%","time":"21:51","volumn":"1538.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"44.44","rise":"-0.33%","time":"21:52","volumn":"1552.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"44.40","rise":"-0.40%","time":"21:53","volumn":"1560.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"44.41","rise":"-0.38%","time":"21:54","volumn":"1578.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"44.41","rise":"-0.37%","time":"21:55","volumn":"1611.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"44.42","rise":"-0.36%","time":"21:56","volumn":"1633.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"44.42","rise":"-0.36%","time":"21:57","volumn":"1713.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"44.40","rise":"-0.40%","time":"21:58","volumn":"1872.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"44.39","rise":"-0.43%","time":"21:59","volumn":"1898.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"44.41","rise":"-0.38%","time":"22:00","volumn":"1915.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"44.41","rise":"-0.38%","time":"22:01","volumn":"1946.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"44.40","rise":"-0.40%","time":"22:02","volumn":"1971.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"44.44","rise":"-0.32%","time":"22:03","volumn":"1979.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"44.42","rise":"-0.36%","time":"22:04","volumn":"2017.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"44.41","rise":"-0.38%","time":"22:05","volumn":"2074.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"44.40","rise":"-0.40%","time":"22:06","volumn":"2114.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"44.41","rise":"-0.38%","time":"22:07","volumn":"2128.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"44.42","rise":"-0.36%","time":"22:08","volumn":"2145.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"44.43","rise":"-0.34%","time":"22:09","volumn":"2180.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"44.47","rise":"-0.25%","time":"22:10","volumn":"2207.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"44.47","rise":"-0.26%","time":"22:11","volumn":"2248.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"44.49","rise":"-0.20%","time":"22:12","volumn":"2265.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"44.49","rise":"-0.20%","time":"22:13","volumn":"2337.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"44.45","rise":"-0.29%","time":"22:14","volumn":"2485.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"44.42","rise":"-0.36%","time":"22:15","volumn":"2590.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"44.39","rise":"-0.43%","time":"22:16","volumn":"2728.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"44.41","rise":"-0.38%","time":"22:17","volumn":"2824.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"44.42","rise":"-0.36%","time":"22:18","volumn":"2887.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"44.44","rise":"-0.31%","time":"22:19","volumn":"2914.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"44.45","rise":"-0.29%","time":"22:20","volumn":"2972.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"44.45","rise":"-0.29%","time":"22:21","volumn":"3020.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"44.47","rise":"-0.25%","time":"22:22","volumn":"3051.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"44.48","rise":"-0.22%","time":"22:23","volumn":"3080.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"44.51","rise":"-0.16%","time":"22:24","volumn":"3434.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"44.48","rise":"-0.22%","time":"22:25","volumn":"3467.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"44.45","rise":"-0.29%","time":"22:26","volumn":"3586.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"44.44","rise":"-0.33%","time":"22:27","volumn":"3840.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"44.44","rise":"-0.31%","time":"22:28","volumn":"3869.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"44.43","rise":"-0.34%","time":"22:29","volumn":"3930.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"44.40","rise":"-0.40%","time":"22:30","volumn":"4608.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"44.34","rise":"-0.54%","time":"22:31","volumn":"4673.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"44.35","rise":"-0.52%","time":"22:32","volumn":"4736.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"44.38","rise":"-0.45%","time":"22:33","volumn":"4781.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"44.46","rise":"-0.27%","time":"22:34","volumn":"4797.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"44.45","rise":"-0.29%","time":"22:35","volumn":"4818.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"44.45","rise":"-0.29%","time":"22:36","volumn":"4838.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"44.43","rise":"-0.34%","time":"22:37","volumn":"4904.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"44.40","rise":"-0.40%","time":"22:38","volumn":"4982.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"44.45","rise":"-0.29%","time":"22:39","volumn":"5021.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"44.42","rise":"-0.35%","time":"22:40","volumn":"5034.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"44.40","rise":"-0.40%","time":"22:41","volumn":"5086.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"44.30","rise":"-0.64%","time":"22:42","volumn":"5257.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"44.28","rise":"-0.67%","time":"22:43","volumn":"5334.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"44.26","rise":"-0.72%","time":"22:44","volumn":"5369.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"44.30","rise":"-0.63%","time":"22:45","volumn":"5448.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"44.31","rise":"-0.61%","time":"22:46","volumn":"5467.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"44.30","rise":"-0.63%","time":"22:47","volumn":"5554.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"44.24","rise":"-0.76%","time":"22:48","volumn":"5811.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"44.27","rise":"-0.70%","time":"22:49","volumn":"5900.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"44.30","rise":"-0.63%","time":"22:50","volumn":"5986.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"44.33","rise":"-0.56%","time":"22:51","volumn":"6061.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"44.35","rise":"-0.52%","time":"22:52","volumn":"6112.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"44.32","rise":"-0.58%","time":"22:53","volumn":"6139.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"44.33","rise":"-0.56%","time":"22:54","volumn":"6188.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"44.33","rise":"-0.56%","time":"22:55","volumn":"6200.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"44.34","rise":"-0.53%","time":"22:56","volumn":"6257.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"44.32","rise":"-0.58%","time":"22:57","volumn":"6314.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"44.31","rise":"-0.61%","time":"22:58","volumn":"6424.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"44.31","rise":"-0.61%","time":"22:59","volumn":"6793.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"44.34","rise":"-0.54%","time":"23:00","volumn":"6921.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"44.36","rise":"-0.49%","time":"23:01","volumn":"6966.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"44.37","rise":"-0.47%","time":"23:02","volumn":"7016.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"44.33","rise":"-0.57%","time":"23:03","volumn":"7127.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"44.30","rise":"-0.63%","time":"23:04","volumn":"7190.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"44.24","rise":"-0.76%","time":"23:05","volumn":"7296.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"44.30","rise":"-0.63%","time":"23:06","volumn":"7414.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"44.30","rise":"-0.63%","time":"23:07","volumn":"7468.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"44.29","rise":"-0.65%","time":"23:08","volumn":"7555.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"44.29","rise":"-0.65%","time":"23:09","volumn":"7656.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"44.30","rise":"-0.63%","time":"23:10","volumn":"7720.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"44.37","rise":"-0.47%","time":"23:11","volumn":"7766.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"44.33","rise":"-0.56%","time":"23:12","volumn":"7797.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"44.28","rise":"-0.67%","time":"23:13","volumn":"7869.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"44.30","rise":"-0.64%","time":"23:14","volumn":"7922.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"44.29","rise":"-0.65%","time":"23:15","volumn":"8080.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"44.30","rise":"-0.64%","time":"23:16","volumn":"8151.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"44.30","rise":"-0.63%","time":"23:17","volumn":"8331.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"44.32","rise":"-0.58%","time":"23:18","volumn":"8433.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"44.33","rise":"-0.56%","time":"23:19","volumn":"8474.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"44.30","rise":"-0.63%","time":"23:20","volumn":"8575.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"44.29","rise":"-0.65%","time":"23:21","volumn":"8737.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"44.32","rise":"-0.58%","time":"23:22","volumn":"8804.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"44.30","rise":"-0.63%","time":"23:23","volumn":"8870.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"44.28","rise":"-0.67%","time":"23:24","volumn":"9028.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"44.29","rise":"-0.65%","time":"23:25","volumn":"9212.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"44.30","rise":"-0.63%","time":"23:26","volumn":"9270.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"44.31","rise":"-0.61%","time":"23:27","volumn":"9340.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"44.30","rise":"-0.63%","time":"23:28","volumn":"9405.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"44.22","rise":"-0.81%","time":"23:29","volumn":"9540.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"44.24","rise":"-0.76%","time":"23:30","volumn":"9588.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"44.23","rise":"-0.77%","time":"23:31","volumn":"9705.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"44.29","rise":"-0.65%","time":"23:32","volumn":"9821.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"44.26","rise":"-0.72%","time":"23:33","volumn":"9861.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"44.29","rise":"-0.65%","time":"23:34","volumn":"9879.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"44.28","rise":"-0.67%","time":"23:35","volumn":"9902.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"44.33","rise":"-0.56%","time":"23:36","volumn":"9923.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"44.34","rise":"-0.54%","time":"23:37","volumn":"9935.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"44.33","rise":"-0.56%","time":"23:38","volumn":"9966.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"44.35","rise":"-0.52%","time":"23:39","volumn":"9989.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"44.35","rise":"-0.52%","time":"23:40","volumn":"9997.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"44.36","rise":"-0.49%","time":"23:41","volumn":"1.00\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"44.41","rise":"-0.38%","time":"23:42","volumn":"1.00\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"44.43","rise":"-0.34%","time":"23:43","volumn":"1.01\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"44.43","rise":"-0.34%","time":"23:44","volumn":"1.01\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"44.43","rise":"-0.33%","time":"23:45","volumn":"1.01\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"44.42","rise":"-0.36%","time":"23:46","volumn":"1.01\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"44.38","rise":"-0.45%","time":"23:47","volumn":"1.02\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"44.39","rise":"-0.43%","time":"23:48","volumn":"1.02\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"44.39","rise":"-0.43%","time":"23:49","volumn":"1.02\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"44.39","rise":"-0.43%","time":"23:50","volumn":"1.02\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"44.39","rise":"-0.43%","time":"23:51","volumn":"1.03\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"44.35","rise":"-0.52%","time":"23:52","volumn":"1.03\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"44.35","rise":"-0.52%","time":"23:53","volumn":"1.04\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"44.31","rise":"-0.61%","time":"23:54","volumn":"1.04\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"44.30","rise":"-0.63%","time":"23:55","volumn":"1.05\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"44.30","rise":"-0.63%","time":"23:56","volumn":"1.05\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"44.32","rise":"-0.58%","time":"23:57","volumn":"1.06\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"44.30","rise":"-0.63%","time":"23:58","volumn":"1.06\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"44.31","rise":"-0.61%","time":"23:59","volumn":"1.06\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"44.30","rise":"-0.63%","time":"00:00","volumn":"1.07\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"44.27","rise":"-0.70%","time":"00:01","volumn":"1.08\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"44.28","rise":"-0.67%","time":"00:02","volumn":"1.08\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"44.27","rise":"-0.70%","time":"00:03","volumn":"1.09\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"44.25","rise":"-0.75%","time":"00:04","volumn":"1.10\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"44.26","rise":"-0.72%","time":"00:05","volumn":"1.10\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"44.20","rise":"-0.84%","time":"00:06","volumn":"1.13\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"44.21","rise":"-0.83%","time":"00:07","volumn":"1.14\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"44.27","rise":"-0.70%","time":"00:08","volumn":"1.14\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"44.27","rise":"-0.70%","time":"00:09","volumn":"1.15\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"44.20","rise":"-0.85%","time":"00:10","volumn":"1.18\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"44.19","rise":"-0.87%","time":"00:11","volumn":"1.18\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"44.18","rise":"-0.90%","time":"00:12","volumn":"1.19\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"44.19","rise":"-0.87%","time":"00:13","volumn":"1.19\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"44.18","rise":"-0.90%","time":"00:14","volumn":"1.20\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"44.18","rise":"-0.90%","time":"00:15","volumn":"1.20\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"44.13","rise":"-1.00%","time":"00:16","volumn":"1.20\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"44.14","rise":"-0.99%","time":"00:17","volumn":"1.20\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"44.12","rise":"-1.03%","time":"00:18","volumn":"1.20\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"44.13","rise":"-1.01%","time":"00:19","volumn":"1.21\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"44.13","rise":"-1.01%","time":"00:20","volumn":"1.21\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"44.09","rise":"-1.10%","time":"00:21","volumn":"1.22\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"44.11","rise":"-1.05%","time":"00:22","volumn":"1.22\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"44.14","rise":"-0.99%","time":"00:23","volumn":"1.23\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"44.14","rise":"-0.99%","time":"00:24","volumn":"1.23\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"44.15","rise":"-0.96%","time":"00:25","volumn":"1.23\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"44.17","rise":"-0.92%","time":"00:26","volumn":"1.23\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"44.17","rise":"-0.92%","time":"00:27","volumn":"1.23\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"44.15","rise":"-0.96%","time":"00:28","volumn":"1.23\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"44.16","rise":"-0.95%","time":"00:29","volumn":"1.24\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"44.15","rise":"-0.96%","time":"00:30","volumn":"1.24\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"44.16","rise":"-0.94%","time":"00:31","volumn":"1.24\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"44.16","rise":"-0.94%","time":"00:32","volumn":"1.24\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"44.16","rise":"-0.94%","time":"00:33","volumn":"1.24\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"44.16","rise":"-0.94%","time":"00:34","volumn":"1.24\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"44.19","rise":"-0.87%","time":"00:35","volumn":"1.25\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"44.16","rise":"-0.94%","time":"00:36","volumn":"1.25\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"44.16","rise":"-0.95%","time":"00:37","volumn":"1.25\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"44.15","rise":"-0.96%","time":"00:38","volumn":"1.26\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"44.14","rise":"-0.99%","time":"00:39","volumn":"1.26\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"44.13","rise":"-1.01%","time":"00:40","volumn":"1.27\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"44.14","rise":"-0.99%","time":"00:41","volumn":"1.28\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"44.13","rise":"-1.00%","time":"00:42","volumn":"1.28\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"44.12","rise":"-1.03%","time":"00:43","volumn":"1.30\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"44.13","rise":"-1.00%","time":"00:44","volumn":"1.31\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"44.13","rise":"-1.00%","time":"00:45","volumn":"1.32\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"44.13","rise":"-1.00%","time":"00:46","volumn":"1.32\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"44.13","rise":"-1.00%","time":"00:47","volumn":"1.32\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"44.15","rise":"-0.98%","time":"00:48","volumn":"1.32\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"44.16","rise":"-0.95%","time":"00:49","volumn":"1.33\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"44.15","rise":"-0.96%","time":"00:50","volumn":"1.33\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"44.17","rise":"-0.91%","time":"00:51","volumn":"1.33\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"44.16","rise":"-0.94%","time":"00:52","volumn":"1.33\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"44.16","rise":"-0.94%","time":"00:53","volumn":"1.33\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"44.17","rise":"-0.92%","time":"00:54","volumn":"1.33\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"44.17","rise":"-0.91%","time":"00:55","volumn":"1.34\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"44.17","rise":"-0.92%","time":"00:56","volumn":"1.34\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"44.20","rise":"-0.85%","time":"00:57","volumn":"1.34\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"44.17","rise":"-0.92%","time":"00:58","volumn":"1.35\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"44.17","rise":"-0.92%","time":"00:59","volumn":"1.35\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"44.16","rise":"-0.95%","time":"01:00","volumn":"1.36\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"44.16","rise":"-0.94%","time":"01:01","volumn":"1.36\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"44.15","rise":"-0.96%","time":"01:02","volumn":"1.36\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"44.16","rise":"-0.95%","time":"01:03","volumn":"1.37\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"44.17","rise":"-0.92%","time":"01:04","volumn":"1.37\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"44.16","rise":"-0.94%","time":"01:05","volumn":"1.37\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"44.16","rise":"-0.95%","time":"01:06","volumn":"1.37\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"44.16","rise":"-0.94%","time":"01:07","volumn":"1.38\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"44.15","rise":"-0.96%","time":"01:08","volumn":"1.38\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"44.14","rise":"-0.98%","time":"01:09","volumn":"1.38\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"44.16","rise":"-0.94%","time":"01:10","volumn":"1.38\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"44.15","rise":"-0.96%","time":"01:11","volumn":"1.39\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"44.15","rise":"-0.96%","time":"01:12","volumn":"1.39\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"44.16","rise":"-0.95%","time":"01:13","volumn":"1.40\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"44.13","rise":"-1.00%","time":"01:14","volumn":"1.41\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"44.13","rise":"-1.00%","time":"01:15","volumn":"1.43\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"44.13","rise":"-1.00%","time":"01:16","volumn":"1.43\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"44.15","rise":"-0.98%","time":"01:17","volumn":"1.44\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"44.17","rise":"-0.91%","time":"01:18","volumn":"1.45\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"44.18","rise":"-0.90%","time":"01:19","volumn":"1.45\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"44.21","rise":"-0.84%","time":"01:20","volumn":"1.45\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"44.21","rise":"-0.83%","time":"01:21","volumn":"1.45\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"44.16","rise":"-0.94%","time":"01:22","volumn":"1.46\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"44.16","rise":"-0.94%","time":"01:23","volumn":"1.46\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"44.15","rise":"-0.96%","time":"01:24","volumn":"1.46\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"44.15","rise":"-0.96%","time":"01:25","volumn":"1.46\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"44.15","rise":"-0.98%","time":"01:26","volumn":"1.46\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"44.15","rise":"-0.96%","time":"01:27","volumn":"1.47\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"44.15","rise":"-0.96%","time":"01:28","volumn":"1.47\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"44.16","rise":"-0.94%","time":"01:29","volumn":"1.47\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"44.16","rise":"-0.93%","time":"01:30","volumn":"1.47\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"44.16","rise":"-0.93%","time":"01:31","volumn":"1.47\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"44.18","rise":"-0.90%","time":"01:32","volumn":"1.47\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"44.18","rise":"-0.90%","time":"01:33","volumn":"1.47\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"44.16","rise":"-0.94%","time":"01:34","volumn":"1.47\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"44.16","rise":"-0.95%","time":"01:35","volumn":"1.48\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"44.16","rise":"-0.95%","time":"01:36","volumn":"1.48\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"44.19","rise":"-0.87%","time":"01:37","volumn":"1.49\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"44.19","rise":"-0.87%","time":"01:38","volumn":"1.49\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"44.17","rise":"-0.92%","time":"01:39","volumn":"1.49\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"44.17","rise":"-0.92%","time":"01:40","volumn":"1.49\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"44.16","rise":"-0.94%","time":"01:41","volumn":"1.49\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"44.16","rise":"-0.94%","time":"01:42","volumn":"1.49\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"44.16","rise":"-0.94%","time":"01:43","volumn":"1.50\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"44.19","rise":"-0.87%","time":"01:44","volumn":"1.51\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"44.19","rise":"-0.87%","time":"01:45","volumn":"1.51\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"44.23","rise":"-0.79%","time":"01:46","volumn":"1.51\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"44.24","rise":"-0.76%","time":"01:47","volumn":"1.51\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"44.24","rise":"-0.76%","time":"01:48","volumn":"1.51\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"44.27","rise":"-0.71%","time":"01:49","volumn":"1.52\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"44.28","rise":"-0.66%","time":"01:50","volumn":"1.52\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"44.31","rise":"-0.61%","time":"01:51","volumn":"1.52\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"44.30","rise":"-0.63%","time":"01:52","volumn":"1.52\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"44.28","rise":"-0.67%","time":"01:53","volumn":"1.53\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"44.30","rise":"-0.63%","time":"01:54","volumn":"1.53\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"44.30","rise":"-0.63%","time":"01:55","volumn":"1.53\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"44.34","rise":"-0.54%","time":"01:56","volumn":"1.53\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"44.37","rise":"-0.47%","time":"01:57","volumn":"1.54\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"44.39","rise":"-0.43%","time":"01:58","volumn":"1.54\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"44.38","rise":"-0.46%","time":"01:59","volumn":"1.54\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"44.35","rise":"-0.52%","time":"02:00","volumn":"1.54\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"44.34","rise":"-0.54%","time":"02:01","volumn":"1.55\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"44.33","rise":"-0.56%","time":"02:02","volumn":"1.55\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"44.33","rise":"-0.56%","time":"02:03","volumn":"1.56\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"44.32","rise":"-0.58%","time":"02:04","volumn":"1.57\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"44.33","rise":"-0.56%","time":"02:05","volumn":"1.57\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"44.32","rise":"-0.58%","time":"02:06","volumn":"1.57\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"44.30","rise":"-0.63%","time":"02:07","volumn":"1.58\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"44.27","rise":"-0.68%","time":"02:08","volumn":"1.61\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"44.29","rise":"-0.65%","time":"02:09","volumn":"1.62\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"44.32","rise":"-0.58%","time":"02:10","volumn":"1.62\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"44.32","rise":"-0.58%","time":"02:11","volumn":"1.62\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"44.32","rise":"-0.58%","time":"02:12","volumn":"1.63\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"44.35","rise":"-0.52%","time":"02:13","volumn":"1.63\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"44.35","rise":"-0.50%","time":"02:14","volumn":"1.63\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"44.38","rise":"-0.46%","time":"02:15","volumn":"1.63\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"44.41","rise":"-0.38%","time":"02:16","volumn":"1.64\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"44.45","rise":"-0.28%","time":"02:17","volumn":"1.65\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"44.44","rise":"-0.31%","time":"02:18","volumn":"1.65\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"44.46","rise":"-0.27%","time":"02:19","volumn":"1.66\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"44.45","rise":"-0.28%","time":"02:20","volumn":"1.66\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"44.48","rise":"-0.24%","time":"02:21","volumn":"1.66\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"44.45","rise":"-0.29%","time":"02:22","volumn":"1.67\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"44.44","rise":"-0.31%","time":"02:23","volumn":"1.67\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"44.44","rise":"-0.31%","time":"02:24","volumn":"1.68\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"44.41","rise":"-0.39%","time":"02:25","volumn":"1.71\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"44.42","rise":"-0.36%","time":"02:26","volumn":"1.72\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"44.44","rise":"-0.33%","time":"02:27","volumn":"1.73\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"44.43","rise":"-0.34%","time":"02:28","volumn":"1.73\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"44.45","rise":"-0.29%","time":"02:29","volumn":"1.74\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"44.45","rise":"-0.29%","time":"02:30","volumn":"1.75\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"44.45","rise":"-0.29%","time":"02:31","volumn":"1.75\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"44.45","rise":"-0.29%","time":"02:32","volumn":"1.75\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"44.44","rise":"-0.31%","time":"02:33","volumn":"1.75\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"44.47","rise":"-0.25%","time":"02:34","volumn":"1.76\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"44.47","rise":"-0.25%","time":"02:35","volumn":"1.76\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"44.49","rise":"-0.19%","time":"02:36","volumn":"1.77\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"44.51","rise":"-0.16%","time":"02:37","volumn":"1.77\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"44.51","rise":"-0.17%","time":"02:38","volumn":"1.77\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"44.51","rise":"-0.17%","time":"02:39","volumn":"1.77\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"44.53","rise":"-0.11%","time":"02:40","volumn":"1.78\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"44.54","rise":"-0.09%","time":"02:41","volumn":"1.79\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"44.56","rise":"-0.04%","time":"02:42","volumn":"1.79\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"44.58","rise":"0.00%","time":"02:43","volumn":"1.79\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"44.58","rise":"-0.01%","time":"02:44","volumn":"1.80\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"44.56","rise":"-0.04%","time":"02:45","volumn":"1.80\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"44.57","rise":"-0.02%","time":"02:46","volumn":"1.81\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"44.58","rise":"0.00%","time":"02:47","volumn":"1.81\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"44.56","rise":"-0.04%","time":"02:48","volumn":"1.81\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"44.56","rise":"-0.04%","time":"02:49","volumn":"1.81\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"44.55","rise":"-0.08%","time":"02:50","volumn":"1.84\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"44.58","rise":"-0.01%","time":"02:51","volumn":"1.85\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"44.57","rise":"-0.02%","time":"02:52","volumn":"1.85\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"44.58","rise":"0.00%","time":"02:53","volumn":"1.91\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"44.56","rise":"-0.04%","time":"02:54","volumn":"1.91\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"44.56","rise":"-0.03%","time":"02:55","volumn":"1.92\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"44.52","rise":"-0.12%","time":"02:56","volumn":"1.93\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"44.53","rise":"-0.11%","time":"02:57","volumn":"1.93\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"44.57","rise":"-0.02%","time":"02:58","volumn":"1.94\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"44.54","rise":"-0.09%","time":"02:59","volumn":"1.94\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"44.55","rise":"-0.07%","time":"03:00","volumn":"1.94\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"44.53","rise":"-0.10%","time":"03:01","volumn":"1.95\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"44.56","rise":"-0.03%","time":"03:02","volumn":"1.95\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"44.47","rise":"-0.25%","time":"03:03","volumn":"1.96\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"44.42","rise":"-0.36%","time":"03:04","volumn":"1.96\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"44.41","rise":"-0.38%","time":"03:05","volumn":"1.97\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"44.42","rise":"-0.36%","time":"03:06","volumn":"1.97\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"44.45","rise":"-0.29%","time":"03:07","volumn":"1.98\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"44.45","rise":"-0.29%","time":"03:08","volumn":"1.98\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"44.49","rise":"-0.20%","time":"03:09","volumn":"1.99\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"44.48","rise":"-0.22%","time":"03:10","volumn":"1.99\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"44.48","rise":"-0.24%","time":"03:11","volumn":"1.99\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"44.47","rise":"-0.25%","time":"03:12","volumn":"2.00\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"44.50","rise":"-0.18%","time":"03:13","volumn":"2.01\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"44.49","rise":"-0.20%","time":"03:14","volumn":"2.01\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"44.49","rise":"-0.20%","time":"03:15","volumn":"2.01\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"44.49","rise":"-0.19%","time":"03:16","volumn":"2.01\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"44.52","rise":"-0.14%","time":"03:17","volumn":"2.01\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"44.52","rise":"-0.13%","time":"03:18","volumn":"2.02\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"44.50","rise":"-0.18%","time":"03:19","volumn":"2.02\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"44.49","rise":"-0.19%","time":"03:20","volumn":"2.02\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"44.50","rise":"-0.19%","time":"03:21","volumn":"2.02\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"44.51","rise":"-0.17%","time":"03:22","volumn":"2.08\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"44.51","rise":"-0.16%","time":"03:23","volumn":"2.08\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"44.53","rise":"-0.12%","time":"03:24","volumn":"2.09\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"44.55","rise":"-0.06%","time":"03:25","volumn":"2.09\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"44.55","rise":"-0.06%","time":"03:26","volumn":"2.09\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"44.55","rise":"-0.07%","time":"03:27","volumn":"2.10\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"44.51","rise":"-0.16%","time":"03:28","volumn":"2.12\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"44.51","rise":"-0.17%","time":"03:29","volumn":"2.12\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"44.51","rise":"-0.16%","time":"03:30","volumn":"2.13\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"44.52","rise":"-0.13%","time":"03:31","volumn":"2.14\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"44.49","rise":"-0.20%","time":"03:32","volumn":"2.14\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"44.50","rise":"-0.18%","time":"03:33","volumn":"2.15\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"44.52","rise":"-0.14%","time":"03:34","volumn":"2.15\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"44.52","rise":"-0.15%","time":"03:35","volumn":"2.15\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"44.48","rise":"-0.21%","time":"03:36","volumn":"2.16\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"44.48","rise":"-0.21%","time":"03:37","volumn":"2.17\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"44.52","rise":"-0.15%","time":"03:38","volumn":"2.18\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"44.56","rise":"-0.04%","time":"03:39","volumn":"2.19\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"44.58","rise":"0.00%","time":"03:40","volumn":"2.21\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"44.58","rise":"0.00%","time":"03:41","volumn":"2.21\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"44.63","rise":"0.11%","time":"03:42","volumn":"2.24\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"44.65","rise":"0.16%","time":"03:43","volumn":"2.24\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"44.65","rise":"0.16%","time":"03:44","volumn":"2.26\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"44.70","rise":"0.27%","time":"03:45","volumn":"2.27\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"44.77","rise":"0.44%","time":"03:46","volumn":"2.29\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"44.76","rise":"0.39%","time":"03:47","volumn":"2.31\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"44.80","rise":"0.49%","time":"03:48","volumn":"2.32\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"44.80","rise":"0.48%","time":"03:49","volumn":"2.34\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"44.85","rise":"0.61%","time":"03:50","volumn":"2.36\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"44.88","rise":"0.67%","time":"03:51","volumn":"2.42\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"44.95","rise":"0.83%","time":"03:52","volumn":"2.46\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"45.06","rise":"1.08%","time":"03:53","volumn":"2.51\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"45.08","rise":"1.11%","time":"03:54","volumn":"2.54\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"45.06","rise":"1.08%","time":"03:55","volumn":"2.58\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"45.17","rise":"1.32%","time":"03:56","volumn":"2.67\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"45.16","rise":"1.29%","time":"03:57","volumn":"2.73\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"45.11","rise":"1.19%","time":"03:58","volumn":"2.80\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"45.09","rise":"1.13%","time":"03:59","volumn":"2.85\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"45.09","rise":"1.14%","time":"04:00","volumn":"5.91\u4e07"}],"points":"330"},"timeZone":"\u5317\u4eac\u65f6\u95f4","title":"\u56fd\u9645\u7eb8\u4e1a[IP]\u7f8e\u80a1_\u4e5d\u65b9\u667a\u6295","url":"https:\/\/gmg.9fzt.com\/index\/NYSE_IP.html?from=360search","urlWap":"https:\/\/gmg.9fzt.com\/wap\/NYSE\/IP.html?from=360search","volume":"590.62\u4e07","yearlyTendency":{"cx":{"o":["2023\/06\/20","2024\/05\/31"]},"cy":{"o":["45.46","41.28","37.11","32.93","28.75"]},"cyrate":{"o":["53.22%","39.14%","25.06%","10.98%","-3.10%"]},"p":[{"date":"2023\/06\/20 \u661f\u671f\u4e8c","price":"29.67","rise":"0","time":"06\/20","volumn":"3.71\u4e07"},{"date":"2023\/06\/21 \u661f\u671f\u4e09","price":"29.27","rise":"-1.35%","time":"06\/21","volumn":"2.98\u4e07"},{"date":"2023\/06\/22 \u661f\u671f\u56db","price":"28.89","rise":"-2.63%","time":"06\/22","volumn":"3.75\u4e07"},{"date":"2023\/06\/23 \u661f\u671f\u4e94","price":"28.75","rise":"-3.10%","time":"06\/23","volumn":"3.17\u4e07"},{"date":"2023\/06\/26 \u661f\u671f\u4e00","price":"29.49","rise":"-0.61%","time":"06\/26","volumn":"2.66\u4e07"},{"date":"2023\/06\/27 \u661f\u671f\u4e8c","price":"29.82","rise":"0.51%","time":"06\/27","volumn":"2.25\u4e07"},{"date":"2023\/06\/28 \u661f\u671f\u4e09","price":"29.52","rise":"-0.51%","time":"06\/28","volumn":"2.04\u4e07"},{"date":"2023\/06\/29 \u661f\u671f\u56db","price":"29.83","rise":"0.54%","time":"06\/29","volumn":"2.35\u4e07"},{"date":"2023\/06\/30 \u661f\u671f\u4e94","price":"29.96","rise":"0.98%","time":"06\/30","volumn":"3.21\u4e07"},{"date":"2023\/07\/03 \u661f\u671f\u4e00","price":"30.18","rise":"1.72%","time":"07\/03","volumn":"1.72\u4e07"},{"date":"2023\/07\/05 \u661f\u671f\u4e09","price":"29.48","rise":"-0.64%","time":"07\/05","volumn":"4.03\u4e07"},{"date":"2023\/07\/06 \u661f\u671f\u56db","price":"29.45","rise":"-0.74%","time":"07\/06","volumn":"3.26\u4e07"},{"date":"2023\/07\/07 \u661f\u671f\u4e94","price":"29.95","rise":"0.94%","time":"07\/07","volumn":"3.71\u4e07"},{"date":"2023\/07\/10 \u661f\u671f\u4e00","price":"29.37","rise":"-1.01%","time":"07\/10","volumn":"3.43\u4e07"},{"date":"2023\/07\/11 \u661f\u671f\u4e8c","price":"29.85","rise":"0.61%","time":"07\/11","volumn":"2.60\u4e07"},{"date":"2023\/07\/12 \u661f\u671f\u4e09","price":"29.96","rise":"0.98%","time":"07\/12","volumn":"2.34\u4e07"},{"date":"2023\/07\/13 \u661f\u671f\u56db","price":"29.98","rise":"1.04%","time":"07\/13","volumn":"2.51\u4e07"},{"date":"2023\/07\/14 \u661f\u671f\u4e94","price":"29.55","rise":"-0.40%","time":"07\/14","volumn":"3.57\u4e07"},{"date":"2023\/07\/17 \u661f\u671f\u4e00","price":"29.14","rise":"-1.79%","time":"07\/17","volumn":"2.79\u4e07"},{"date":"2023\/07\/18 \u661f\u671f\u4e8c","price":"29.51","rise":"-0.54%","time":"07\/18","volumn":"3.20\u4e07"},{"date":"2023\/07\/19 \u661f\u671f\u4e09","price":"29.71","rise":"0.13%","time":"07\/19","volumn":"3.05\u4e07"},{"date":"2023\/07\/20 \u661f\u671f\u56db","price":"29.76","rise":"0.30%","time":"07\/20","volumn":"2.40\u4e07"},{"date":"2023\/07\/21 \u661f\u671f\u4e94","price":"30.00","rise":"1.11%","time":"07\/21","volumn":"3.19\u4e07"},{"date":"2023\/07\/24 \u661f\u671f\u4e00","price":"30.52","rise":"2.86%","time":"07\/24","volumn":"2.63\u4e07"},{"date":"2023\/07\/25 \u661f\u671f\u4e8c","price":"32.08","rise":"8.12%","time":"07\/25","volumn":"8.14\u4e07"},{"date":"2023\/07\/26 \u661f\u671f\u4e09","price":"31.92","rise":"7.58%","time":"07\/26","volumn":"3.58\u4e07"},{"date":"2023\/07\/27 \u661f\u671f\u56db","price":"33.55","rise":"13.08%","time":"07\/27","volumn":"6.96\u4e07"},{"date":"2023\/07\/28 \u661f\u671f\u4e94","price":"33.89","rise":"14.22%","time":"07\/28","volumn":"3.45\u4e07"},{"date":"2023\/07\/31 \u661f\u671f\u4e00","price":"34.21","rise":"15.30%","time":"07\/31","volumn":"3.38\u4e07"},{"date":"2023\/08\/01 \u661f\u671f\u4e8c","price":"34.09","rise":"14.90%","time":"08\/01","volumn":"3.03\u4e07"},{"date":"2023\/08\/02 \u661f\u671f\u4e09","price":"34.74","rise":"17.09%","time":"08\/02","volumn":"5.84\u4e07"},{"date":"2023\/08\/03 \u661f\u671f\u56db","price":"34.77","rise":"17.19%","time":"08\/03","volumn":"3.37\u4e07"},{"date":"2023\/08\/04 \u661f\u671f\u4e94","price":"34.41","rise":"15.98%","time":"08\/04","volumn":"2.49\u4e07"},{"date":"2023\/08\/07 \u661f\u671f\u4e00","price":"34.29","rise":"15.57%","time":"08\/07","volumn":"2.34\u4e07"},{"date":"2023\/08\/08 \u661f\u671f\u4e8c","price":"34.00","rise":"14.59%","time":"08\/08","volumn":"2.40\u4e07"},{"date":"2023\/08\/09 \u661f\u671f\u4e09","price":"33.86","rise":"14.12%","time":"08\/09","volumn":"1.52\u4e07"},{"date":"2023\/08\/10 \u661f\u671f\u56db","price":"33.70","rise":"13.58%","time":"08\/10","volumn":"2.03\u4e07"},{"date":"2023\/08\/11 \u661f\u671f\u4e94","price":"33.57","rise":"13.14%","time":"08\/11","volumn":"2.32\u4e07"},{"date":"2023\/08\/14 \u661f\u671f\u4e00","price":"33.31","rise":"12.28%","time":"08\/14","volumn":"2.76\u4e07"},{"date":"2023\/08\/15 \u661f\u671f\u4e8c","price":"32.91","rise":"10.93%","time":"08\/15","volumn":"2.10\u4e07"},{"date":"2023\/08\/16 \u661f\u671f\u4e09","price":"32.64","rise":"10.02%","time":"08\/16","volumn":"1.63\u4e07"},{"date":"2023\/08\/17 \u661f\u671f\u56db","price":"32.84","rise":"10.69%","time":"08\/17","volumn":"2.39\u4e07"},{"date":"2023\/08\/18 \u661f\u671f\u4e94","price":"33.12","rise":"11.64%","time":"08\/18","volumn":"3.75\u4e07"},{"date":"2023\/08\/21 \u661f\u671f\u4e00","price":"32.67","rise":"10.12%","time":"08\/21","volumn":"2.25\u4e07"},{"date":"2023\/08\/22 \u661f\u671f\u4e8c","price":"32.38","rise":"9.14%","time":"08\/22","volumn":"1.70\u4e07"},{"date":"2023\/08\/23 \u661f\u671f\u4e09","price":"32.49","rise":"9.51%","time":"08\/23","volumn":"1.61\u4e07"},{"date":"2023\/08\/24 \u661f\u671f\u56db","price":"32.35","rise":"9.04%","time":"08\/24","volumn":"2.04\u4e07"},{"date":"2023\/08\/25 \u661f\u671f\u4e94","price":"32.54","rise":"9.68%","time":"08\/25","volumn":"2.68\u4e07"},{"date":"2023\/08\/28 \u661f\u671f\u4e00","price":"33.06","rise":"11.43%","time":"08\/28","volumn":"1.68\u4e07"},{"date":"2023\/08\/29 \u661f\u671f\u4e8c","price":"33.29","rise":"12.21%","time":"08\/29","volumn":"1.27\u4e07"},{"date":"2023\/08\/30 \u661f\u671f\u4e09","price":"33.42","rise":"12.65%","time":"08\/30","volumn":"1.45\u4e07"},{"date":"2023\/08\/31 \u661f\u671f\u56db","price":"33.53","rise":"13.02%","time":"08\/31","volumn":"3.22\u4e07"},{"date":"2023\/09\/01 \u661f\u671f\u4e94","price":"33.80","rise":"13.93%","time":"09\/01","volumn":"2.21\u4e07"},{"date":"2023\/09\/05 \u661f\u671f\u4e8c","price":"32.93","rise":"11.00%","time":"09\/05","volumn":"2.49\u4e07"},{"date":"2023\/09\/06 \u661f\u671f\u4e09","price":"32.49","rise":"9.51%","time":"09\/06","volumn":"2.29\u4e07"},{"date":"2023\/09\/07 \u661f\u671f\u56db","price":"32.19","rise":"8.50%","time":"09\/07","volumn":"4.10\u4e07"},{"date":"2023\/09\/08 \u661f\u671f\u4e94","price":"33.24","rise":"12.04%","time":"09\/08","volumn":"3.20\u4e07"},{"date":"2023\/09\/11 \u661f\u671f\u4e00","price":"33.21","rise":"11.94%","time":"09\/11","volumn":"2.38\u4e07"},{"date":"2023\/09\/12 \u661f\u671f\u4e8c","price":"33.11","rise":"11.60%","time":"09\/12","volumn":"2.16\u4e07"},{"date":"2023\/09\/13 \u661f\u671f\u4e09","price":"32.42","rise":"9.28%","time":"09\/13","volumn":"3.37\u4e07"},{"date":"2023\/09\/14 \u661f\u671f\u56db","price":"33.22","rise":"11.97%","time":"09\/14","volumn":"2.52\u4e07"},{"date":"2023\/09\/15 \u661f\u671f\u4e94","price":"32.85","rise":"10.73%","time":"09\/15","volumn":"5.92\u4e07"},{"date":"2023\/09\/18 \u661f\u671f\u4e00","price":"32.77","rise":"10.46%","time":"09\/18","volumn":"3.00\u4e07"},{"date":"2023\/09\/19 \u661f\u671f\u4e8c","price":"32.71","rise":"10.25%","time":"09\/19","volumn":"3.05\u4e07"},{"date":"2023\/09\/20 \u661f\u671f\u4e09","price":"32.33","rise":"8.97%","time":"09\/20","volumn":"2.25\u4e07"},{"date":"2023\/09\/21 \u661f\u671f\u56db","price":"32.74","rise":"10.36%","time":"09\/21","volumn":"4.26\u4e07"},{"date":"2023\/09\/22 \u661f\u671f\u4e94","price":"32.68","rise":"10.15%","time":"09\/22","volumn":"3.32\u4e07"},{"date":"2023\/09\/25 \u661f\u671f\u4e00","price":"33.42","rise":"12.65%","time":"09\/25","volumn":"3.04\u4e07"},{"date":"2023\/09\/26 \u661f\u671f\u4e8c","price":"33.14","rise":"11.70%","time":"09\/26","volumn":"2.44\u4e07"},{"date":"2023\/09\/27 \u661f\u671f\u4e09","price":"33.56","rise":"13.12%","time":"09\/27","volumn":"3.18\u4e07"},{"date":"2023\/09\/28 \u661f\u671f\u56db","price":"33.96","rise":"14.47%","time":"09\/28","volumn":"2.13\u4e07"},{"date":"2023\/09\/29 \u661f\u671f\u4e94","price":"34.08","rise":"14.87%","time":"09\/29","volumn":"2.56\u4e07"},{"date":"2023\/10\/02 \u661f\u671f\u4e00","price":"34.08","rise":"14.87%","time":"10\/02","volumn":"3.04\u4e07"},{"date":"2023\/10\/03 \u661f\u671f\u4e8c","price":"33.76","rise":"13.79%","time":"10\/03","volumn":"3.76\u4e07"},{"date":"2023\/10\/04 \u661f\u671f\u4e09","price":"34.05","rise":"14.77%","time":"10\/04","volumn":"2.47\u4e07"},{"date":"2023\/10\/05 \u661f\u671f\u56db","price":"33.56","rise":"13.12%","time":"10\/05","volumn":"2.20\u4e07"},{"date":"2023\/10\/06 \u661f\u671f\u4e94","price":"33.16","rise":"11.77%","time":"10\/06","volumn":"3.25\u4e07"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"33.77","rise":"13.83%","time":"10\/09","volumn":"1.90\u4e07"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"33.98","rise":"14.53%","time":"10\/10","volumn":"2.06\u4e07"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"34.04","rise":"14.74%","time":"10\/11","volumn":"1.48\u4e07"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"33.73","rise":"13.69%","time":"10\/12","volumn":"2.21\u4e07"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"33.76","rise":"13.79%","time":"10\/13","volumn":"1.74\u4e07"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"33.62","rise":"13.32%","time":"10\/16","volumn":"2.71\u4e07"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"34.12","rise":"15.01%","time":"10\/17","volumn":"2.64\u4e07"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"33.87","rise":"14.16%","time":"10\/18","volumn":"4.38\u4e07"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"32.87","rise":"10.79%","time":"10\/19","volumn":"2.80\u4e07"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"31.94","rise":"7.66%","time":"10\/20","volumn":"3.16\u4e07"},{"date":"2023\/10\/23 \u661f\u671f\u4e00","price":"31.02","rise":"4.56%","time":"10\/23","volumn":"4.34\u4e07"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"31.87","rise":"7.42%","time":"10\/24","volumn":"3.37\u4e07"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"31.73","rise":"6.95%","time":"10\/25","volumn":"2.75\u4e07"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"31.49","rise":"6.14%","time":"10\/26","volumn":"5.40\u4e07"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"31.75","rise":"7.02%","time":"10\/27","volumn":"3.86\u4e07"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"32.00","rise":"7.86%","time":"10\/30","volumn":"2.47\u4e07"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"32.34","rise":"9.01%","time":"10\/31","volumn":"3.19\u4e07"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"32.22","rise":"8.60%","time":"11\/01","volumn":"3.40\u4e07"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"32.66","rise":"10.09%","time":"11\/02","volumn":"2.59\u4e07"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"33.21","rise":"11.94%","time":"11\/03","volumn":"2.15\u4e07"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"32.96","rise":"11.10%","time":"11\/06","volumn":"2.35\u4e07"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"32.46","rise":"9.41%","time":"11\/07","volumn":"2.63\u4e07"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"32.17","rise":"8.43%","time":"11\/08","volumn":"2.50\u4e07"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"31.87","rise":"7.42%","time":"11\/09","volumn":"3.49\u4e07"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"31.70","rise":"6.85%","time":"11\/10","volumn":"3.23\u4e07"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"31.04","rise":"4.63%","time":"11\/13","volumn":"3.43\u4e07"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"32.59","rise":"9.86%","time":"11\/14","volumn":"3.49\u4e07"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"33.15","rise":"11.71%","time":"11\/15","volumn":"2.55\u4e07"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"32.70","rise":"10.20%","time":"11\/16","volumn":"2.58\u4e07"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"32.45","rise":"9.39%","time":"11\/17","volumn":"2.29\u4e07"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"31.66","rise":"6.69%","time":"11\/20","volumn":"5.25\u4e07"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"31.57","rise":"6.39%","time":"11\/21","volumn":"2.67\u4e07"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"32.00","rise":"7.84%","time":"11\/22","volumn":"1.99\u4e07"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"32.00","rise":"7.84%","time":"11\/24","volumn":"7322.00"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"33.20","rise":"11.88%","time":"11\/27","volumn":"8.22\u4e07"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"33.34","rise":"12.35%","time":"11\/28","volumn":"3.43\u4e07"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"34.87","rise":"17.51%","time":"11\/29","volumn":"4.68\u4e07"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"36.02","rise":"21.39%","time":"11\/30","volumn":"6.13\u4e07"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"36.27","rise":"22.23%","time":"12\/01","volumn":"4.52\u4e07"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"36.44","rise":"22.80%","time":"12\/04","volumn":"4.71\u4e07"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"35.52","rise":"19.70%","time":"12\/05","volumn":"3.54\u4e07"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"35.62","rise":"20.07%","time":"12\/06","volumn":"2.56\u4e07"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"35.90","rise":"20.98%","time":"12\/07","volumn":"2.23\u4e07"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"35.91","rise":"21.05%","time":"12\/08","volumn":"1.82\u4e07"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"35.98","rise":"21.28%","time":"12\/11","volumn":"1.71\u4e07"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"35.12","rise":"18.39%","time":"12\/12","volumn":"2.17\u4e07"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"35.98","rise":"21.28%","time":"12\/13","volumn":"3.12\u4e07"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"36.74","rise":"23.85%","time":"12\/14","volumn":"3.28\u4e07"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"36.51","rise":"23.04%","time":"12\/15","volumn":"5.65\u4e07"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"35.91","rise":"21.05%","time":"12\/18","volumn":"3.37\u4e07"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"35.94","rise":"21.12%","time":"12\/19","volumn":"6.30\u4e07"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"35.66","rise":"20.21%","time":"12\/20","volumn":"2.40\u4e07"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"35.66","rise":"20.17%","time":"12\/21","volumn":"2.33\u4e07"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"35.72","rise":"20.37%","time":"12\/22","volumn":"1.66\u4e07"},{"date":"2023\/12\/26 \u661f\u671f\u4e8c","price":"35.66","rise":"20.17%","time":"12\/26","volumn":"1.64\u4e07"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"35.55","rise":"19.80%","time":"12\/27","volumn":"1.91\u4e07"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"35.33","rise":"19.06%","time":"12\/28","volumn":"1.47\u4e07"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"35.23","rise":"18.72%","time":"12\/29","volumn":"1.80\u4e07"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"35.62","rise":"20.04%","time":"01\/02","volumn":"3.46\u4e07"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"35.42","rise":"19.40%","time":"01\/03","volumn":"2.53\u4e07"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"35.55","rise":"19.80%","time":"01\/04","volumn":"2.95\u4e07"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"36.34","rise":"22.50%","time":"01\/05","volumn":"5.27\u4e07"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"36.73","rise":"23.81%","time":"01\/08","volumn":"2.83\u4e07"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"36.74","rise":"23.85%","time":"01\/09","volumn":"2.26\u4e07"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"36.63","rise":"23.47%","time":"01\/10","volumn":"1.81\u4e07"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"36.90","rise":"24.35%","time":"01\/11","volumn":"2.50\u4e07"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"36.74","rise":"23.85%","time":"01\/12","volumn":"1.77\u4e07"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"36.38","rise":"22.63%","time":"01\/16","volumn":"2.75\u4e07"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"35.98","rise":"21.25%","time":"01\/17","volumn":"2.27\u4e07"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"35.77","rise":"20.54%","time":"01\/18","volumn":"3.26\u4e07"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"35.81","rise":"20.71%","time":"01\/19","volumn":"2.34\u4e07"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"35.42","rise":"19.40%","time":"01\/22","volumn":"3.23\u4e07"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"35.59","rise":"19.94%","time":"01\/23","volumn":"2.29\u4e07"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"35.26","rise":"18.82%","time":"01\/24","volumn":"2.66\u4e07"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"36.73","rise":"23.78%","time":"01\/25","volumn":"3.83\u4e07"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"36.65","rise":"23.51%","time":"01\/26","volumn":"2.56\u4e07"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"35.80","rise":"20.64%","time":"01\/29","volumn":"3.27\u4e07"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"35.40","rise":"19.30%","time":"01\/30","volumn":"3.98\u4e07"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"34.91","rise":"17.64%","time":"01\/31","volumn":"5.97\u4e07"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"33.44","rise":"12.69%","time":"02\/01","volumn":"7.88\u4e07"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"32.53","rise":"9.66%","time":"02\/02","volumn":"5.69\u4e07"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"32.05","rise":"8.00%","time":"02\/05","volumn":"5.23\u4e07"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"32.22","rise":"8.58%","time":"02\/06","volumn":"3.07\u4e07"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"32.94","rise":"11.00%","time":"02\/07","volumn":"4.92\u4e07"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"33.97","rise":"14.48%","time":"02\/08","volumn":"5.98\u4e07"},{"date":"2024\/02\/09 \u661f\u671f\u4e94","price":"34.34","rise":"15.72%","time":"02\/09","volumn":"3.73\u4e07"},{"date":"2024\/02\/12 \u661f\u671f\u4e00","price":"34.58","rise":"16.53%","time":"02\/12","volumn":"3.46\u4e07"},{"date":"2024\/02\/13 \u661f\u671f\u4e8c","price":"33.69","rise":"13.53%","time":"02\/13","volumn":"4.07\u4e07"},{"date":"2024\/02\/14 \u661f\u671f\u4e09","price":"33.60","rise":"13.26%","time":"02\/14","volumn":"3.07\u4e07"},{"date":"2024\/02\/15 \u661f\u671f\u56db","price":"34.15","rise":"15.08%","time":"02\/15","volumn":"2.08\u4e07"},{"date":"2024\/02\/16 \u661f\u671f\u4e94","price":"34.88","rise":"17.54%","time":"02\/16","volumn":"5.38\u4e07"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"34.81","rise":"17.34%","time":"02\/20","volumn":"5.48\u4e07"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"34.27","rise":"15.50%","time":"02\/21","volumn":"3.96\u4e07"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"34.03","rise":"14.69%","time":"02\/22","volumn":"4.62\u4e07"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"34.27","rise":"15.50%","time":"02\/23","volumn":"3.36\u4e07"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"33.34","rise":"12.36%","time":"02\/26","volumn":"4.64\u4e07"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"33.74","rise":"13.71%","time":"02\/27","volumn":"2.24\u4e07"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"34.16","rise":"15.12%","time":"02\/28","volumn":"4.77\u4e07"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"34.90","rise":"17.62%","time":"02\/29","volumn":"4.50\u4e07"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"34.59","rise":"16.57%","time":"03\/01","volumn":"2.73\u4e07"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"35.43","rise":"19.41%","time":"03\/04","volumn":"4.24\u4e07"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"35.39","rise":"19.27%","time":"03\/05","volumn":"3.06\u4e07"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"35.25","rise":"18.80%","time":"03\/06","volumn":"3.18\u4e07"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"35.42","rise":"19.37%","time":"03\/07","volumn":"2.84\u4e07"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"35.78","rise":"20.58%","time":"03\/08","volumn":"2.07\u4e07"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"36.16","rise":"21.87%","time":"03\/11","volumn":"2.01\u4e07"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"35.67","rise":"20.21%","time":"03\/12","volumn":"2.02\u4e07"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"35.83","rise":"20.75%","time":"03\/13","volumn":"2.83\u4e07"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"35.73","rise":"20.42%","time":"03\/14","volumn":"3.41\u4e07"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"35.89","rise":"20.96%","time":"03\/15","volumn":"21.74\u4e07"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"34.48","rise":"16.20%","time":"03\/18","volumn":"5.41\u4e07"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"38.31","rise":"29.11%","time":"03\/19","volumn":"12.43\u4e07"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"38.77","rise":"30.66%","time":"03\/20","volumn":"6.75\u4e07"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"39.42","rise":"32.85%","time":"03\/21","volumn":"4.24\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"39.07","rise":"31.67%","time":"03\/22","volumn":"2.64\u4e07"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"40.39","rise":"36.12%","time":"03\/25","volumn":"4.45\u4e07"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"37.74","rise":"27.19%","time":"03\/26","volumn":"19.96\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"38.93","rise":"31.20%","time":"03\/27","volumn":"10.98\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"38.56","rise":"29.95%","time":"03\/28","volumn":"7.77\u4e07"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"38.57","rise":"29.99%","time":"04\/01","volumn":"2.85\u4e07"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"38.24","rise":"28.88%","time":"04\/02","volumn":"3.81\u4e07"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"38.61","rise":"30.12%","time":"04\/03","volumn":"4.05\u4e07"},{"date":"2024\/04\/04 \u661f\u671f\u56db","price":"38.83","rise":"30.86%","time":"04\/04","volumn":"5.91\u4e07"},{"date":"2024\/04\/05 \u661f\u671f\u4e94","price":"38.20","rise":"28.74%","time":"04\/05","volumn":"3.35\u4e07"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"37.75","rise":"27.22%","time":"04\/08","volumn":"6.81\u4e07"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"37.68","rise":"26.99%","time":"04\/09","volumn":"3.67\u4e07"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"37.79","rise":"27.36%","time":"04\/10","volumn":"7.84\u4e07"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"37.35","rise":"25.88%","time":"04\/11","volumn":"4.19\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"36.68","rise":"23.62%","time":"04\/12","volumn":"5.97\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"36.31","rise":"22.37%","time":"04\/15","volumn":"3.54\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"35.45","rise":"19.47%","time":"04\/16","volumn":"8.62\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"34.60","rise":"16.61%","time":"04\/17","volumn":"6.38\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"34.80","rise":"17.28%","time":"04\/18","volumn":"5.23\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"34.91","rise":"17.65%","time":"04\/19","volumn":"14.62\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"34.30","rise":"15.60%","time":"04\/22","volumn":"7.33\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"33.95","rise":"14.42%","time":"04\/23","volumn":"6.74\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"33.97","rise":"14.48%","time":"04\/24","volumn":"8.25\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"33.06","rise":"11.42%","time":"04\/25","volumn":"12.00\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"33.37","rise":"12.46%","time":"04\/26","volumn":"6.74\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"34.86","rise":"17.48%","time":"04\/29","volumn":"8.57\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"34.48","rise":"16.20%","time":"04\/30","volumn":"6.93\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"34.82","rise":"17.35%","time":"05\/01","volumn":"6.83\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"35.35","rise":"19.14%","time":"05\/02","volumn":"5.94\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"35.82","rise":"20.72%","time":"05\/03","volumn":"5.82\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"36.46","rise":"22.88%","time":"05\/06","volumn":"5.78\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"38.38","rise":"29.35%","time":"05\/07","volumn":"28.92\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"38.82","rise":"30.83%","time":"05\/08","volumn":"8.10\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"39.38","rise":"32.72%","time":"05\/09","volumn":"9.31\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"38.12","rise":"28.47%","time":"05\/10","volumn":"8.25\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"39.06","rise":"31.64%","time":"05\/13","volumn":"6.04\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"39.39","rise":"32.75%","time":"05\/14","volumn":"3.62\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"39.25","rise":"32.28%","time":"05\/15","volumn":"4.88\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"40.06","rise":"35.01%","time":"05\/16","volumn":"4.47\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"40.18","rise":"35.41%","time":"05\/17","volumn":"3.68\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"40.72","rise":"37.23%","time":"05\/20","volumn":"5.79\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"41.43","rise":"39.63%","time":"05\/21","volumn":"7.62\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"41.64","rise":"40.34%","time":"05\/22","volumn":"7.47\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"44.16","rise":"48.84%","time":"05\/23","volumn":"12.69\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"45.46","rise":"53.22%","time":"05\/24","volumn":"9.64\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"45.15","rise":"52.17%","time":"05\/28","volumn":"7.73\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"44.40","rise":"49.65%","time":"05\/29","volumn":"6.08\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"44.58","rise":"50.25%","time":"05\/30","volumn":"3.75\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"45.09","rise":"51.97%","time":"05\/31","volumn":"5.91\u4e07"}],"points":"240"}}