{"amount":"3315.79\u4e07","changeAmount":"-0.18","close":"31.69","currentPrice":"31.51","currenttime":"2024-04-30 04:00:03","e":{"@attributes":{"datetime":"2024-04-30 04:00:03","e1":"31.51","e2":"-0.18","e3":"(-0.57%)"}},"fiveDaysTtendency":{"cx":{"o":["04\/23","04\/24","04\/25","04\/26","04\/27"]},"cy":{"o":["32.00","31.73","31.45","31.17","30.90"]},"cyrate":{"o":["2.70%","1.81%","0.93%","0.05%","-0.83%"]},"p":[{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"31.16","rise":"0","time":"02:35","volumn":"102.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"31.11","rise":"-0.16%","time":"02:40","volumn":"63.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"31.10","rise":"-0.19%","time":"02:45","volumn":"50.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"31.09","rise":"-0.22%","time":"02:50","volumn":"52.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"31.11","rise":"-0.16%","time":"02:55","volumn":"64.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"31.13","rise":"-0.10%","time":"03:00","volumn":"54.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"31.13","rise":"-0.10%","time":"03:05","volumn":"50.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"31.09","rise":"-0.22%","time":"03:10","volumn":"124.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"31.11","rise":"-0.16%","time":"03:15","volumn":"62.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"31.14","rise":"-0.05%","time":"03:20","volumn":"76.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"31.17","rise":"0.03%","time":"03:25","volumn":"117.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"31.18","rise":"0.06%","time":"03:30","volumn":"58.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"31.14","rise":"-0.06%","time":"03:35","volumn":"164.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"31.19","rise":"0.10%","time":"03:40","volumn":"277.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"31.14","rise":"-0.07%","time":"03:45","volumn":"272.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"31.16","rise":"-0.02%","time":"03:50","volumn":"244.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"31.18","rise":"0.06%","time":"03:55","volumn":"352.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"31.24","rise":"0.26%","time":"04:00","volumn":"3382.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"31.24","rise":"0.26%","time":"21:35","volumn":"100.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"31.34","rise":"0.58%","time":"21:40","volumn":"49.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"31.34","rise":"0.56%","time":"21:45","volumn":"71.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"31.49","rise":"1.06%","time":"21:50","volumn":"70.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"31.46","rise":"0.96%","time":"21:55","volumn":"100.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"31.53","rise":"1.19%","time":"22:00","volumn":"48.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"31.52","rise":"1.16%","time":"22:05","volumn":"82.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"31.45","rise":"0.91%","time":"22:10","volumn":"100.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"31.48","rise":"1.03%","time":"22:15","volumn":"80.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"31.56","rise":"1.28%","time":"22:20","volumn":"77.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"31.56","rise":"1.28%","time":"22:25","volumn":"80.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"31.61","rise":"1.44%","time":"22:30","volumn":"104.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"31.69","rise":"1.70%","time":"22:35","volumn":"81.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"31.65","rise":"1.57%","time":"22:40","volumn":"65.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"31.64","rise":"1.54%","time":"22:45","volumn":"60.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"31.59","rise":"1.40%","time":"22:50","volumn":"91.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"31.67","rise":"1.64%","time":"22:55","volumn":"80.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"31.72","rise":"1.80%","time":"23:00","volumn":"71.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"31.73","rise":"1.83%","time":"23:05","volumn":"48.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"31.74","rise":"1.86%","time":"23:10","volumn":"73.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"31.77","rise":"1.96%","time":"23:15","volumn":"79.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"31.82","rise":"2.12%","time":"23:20","volumn":"39.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"31.88","rise":"2.31%","time":"23:25","volumn":"62.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"31.87","rise":"2.28%","time":"23:30","volumn":"135.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"31.83","rise":"2.15%","time":"23:35","volumn":"114.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"31.85","rise":"2.21%","time":"23:40","volumn":"81.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"31.86","rise":"2.26%","time":"23:45","volumn":"44.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"31.89","rise":"2.36%","time":"23:50","volumn":"89.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"31.86","rise":"2.23%","time":"23:55","volumn":"56.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"31.84","rise":"2.20%","time":"00:00","volumn":"55.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"31.84","rise":"2.18%","time":"00:05","volumn":"83.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"31.89","rise":"2.34%","time":"00:10","volumn":"56.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"31.87","rise":"2.28%","time":"00:15","volumn":"73.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"31.84","rise":"2.18%","time":"00:20","volumn":"82.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"31.84","rise":"2.18%","time":"00:25","volumn":"191.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"31.82","rise":"2.12%","time":"00:30","volumn":"41.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"31.83","rise":"2.15%","time":"00:35","volumn":"64.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"31.83","rise":"2.15%","time":"00:40","volumn":"87.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"31.83","rise":"2.15%","time":"00:45","volumn":"138.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"31.91","rise":"2.41%","time":"00:50","volumn":"219.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"31.94","rise":"2.50%","time":"00:55","volumn":"37.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"31.92","rise":"2.44%","time":"01:00","volumn":"80.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"31.90","rise":"2.38%","time":"01:05","volumn":"49.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"31.92","rise":"2.44%","time":"01:10","volumn":"42.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"31.90","rise":"2.38%","time":"01:15","volumn":"55.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"31.90","rise":"2.38%","time":"01:20","volumn":"72.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"31.93","rise":"2.47%","time":"01:25","volumn":"295.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"31.95","rise":"2.55%","time":"01:30","volumn":"58.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"31.94","rise":"2.50%","time":"01:35","volumn":"33.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"31.93","rise":"2.46%","time":"01:40","volumn":"75.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"31.92","rise":"2.44%","time":"01:45","volumn":"32.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"31.93","rise":"2.46%","time":"01:50","volumn":"88.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"31.94","rise":"2.50%","time":"01:55","volumn":"108.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"31.99","rise":"2.66%","time":"02:00","volumn":"29.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.00","rise":"2.68%","time":"02:05","volumn":"48.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.00","rise":"2.70%","time":"02:10","volumn":"42.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"31.94","rise":"2.50%","time":"02:15","volumn":"64.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"31.98","rise":"2.63%","time":"02:20","volumn":"39.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"31.90","rise":"2.38%","time":"02:25","volumn":"210.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"31.96","rise":"2.57%","time":"02:30","volumn":"48.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"31.90","rise":"2.38%","time":"02:35","volumn":"79.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"31.96","rise":"2.57%","time":"02:40","volumn":"64.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"31.94","rise":"2.50%","time":"02:45","volumn":"48.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"31.92","rise":"2.44%","time":"02:50","volumn":"35.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"31.90","rise":"2.38%","time":"02:55","volumn":"45.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"31.91","rise":"2.42%","time":"03:00","volumn":"55.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"31.91","rise":"2.39%","time":"03:05","volumn":"72.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"31.91","rise":"2.39%","time":"03:10","volumn":"102.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"31.92","rise":"2.44%","time":"03:15","volumn":"108.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"31.87","rise":"2.28%","time":"03:20","volumn":"68.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"31.87","rise":"2.28%","time":"03:25","volumn":"96.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"31.85","rise":"2.21%","time":"03:30","volumn":"62.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"31.84","rise":"2.20%","time":"03:35","volumn":"143.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"31.84","rise":"2.18%","time":"03:40","volumn":"104.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"31.82","rise":"2.12%","time":"03:45","volumn":"174.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"31.82","rise":"2.12%","time":"03:50","volumn":"244.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"31.84","rise":"2.20%","time":"03:55","volumn":"405.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"31.84","rise":"2.18%","time":"04:00","volumn":"3266.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"31.67","rise":"1.64%","time":"21:35","volumn":"115.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"31.69","rise":"1.70%","time":"21:40","volumn":"30.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"31.62","rise":"1.48%","time":"21:45","volumn":"45.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"31.69","rise":"1.70%","time":"21:50","volumn":"44.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"31.73","rise":"1.83%","time":"21:55","volumn":"43.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"31.73","rise":"1.81%","time":"22:00","volumn":"34.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"31.65","rise":"1.57%","time":"22:05","volumn":"66.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"31.69","rise":"1.70%","time":"22:10","volumn":"64.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"31.65","rise":"1.57%","time":"22:15","volumn":"51.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"31.62","rise":"1.48%","time":"22:20","volumn":"41.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"31.57","rise":"1.32%","time":"22:25","volumn":"38.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"31.56","rise":"1.28%","time":"22:30","volumn":"33.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"31.56","rise":"1.28%","time":"22:35","volumn":"38.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"31.52","rise":"1.16%","time":"22:40","volumn":"51.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"31.52","rise":"1.16%","time":"22:45","volumn":"56.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"31.45","rise":"0.93%","time":"22:50","volumn":"26.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"31.41","rise":"0.82%","time":"22:55","volumn":"28.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"31.46","rise":"0.96%","time":"23:00","volumn":"132.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"31.39","rise":"0.74%","time":"23:05","volumn":"43.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"31.39","rise":"0.74%","time":"23:10","volumn":"14.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"31.37","rise":"0.67%","time":"23:15","volumn":"44.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"31.33","rise":"0.55%","time":"23:20","volumn":"54.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"31.30","rise":"0.45%","time":"23:25","volumn":"25.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"31.32","rise":"0.51%","time":"23:30","volumn":"34.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"31.36","rise":"0.64%","time":"23:35","volumn":"39.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"31.36","rise":"0.63%","time":"23:40","volumn":"33.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"31.28","rise":"0.39%","time":"23:45","volumn":"49.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"31.31","rise":"0.48%","time":"23:50","volumn":"31.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"31.30","rise":"0.45%","time":"23:55","volumn":"58.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"31.29","rise":"0.42%","time":"00:00","volumn":"28.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"31.32","rise":"0.51%","time":"00:05","volumn":"14.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"31.29","rise":"0.42%","time":"00:10","volumn":"23.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"31.29","rise":"0.42%","time":"00:15","volumn":"69.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"31.28","rise":"0.39%","time":"00:20","volumn":"51.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"31.26","rise":"0.32%","time":"00:25","volumn":"75.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"31.30","rise":"0.45%","time":"00:30","volumn":"79.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"31.24","rise":"0.26%","time":"00:35","volumn":"58.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"31.25","rise":"0.29%","time":"00:40","volumn":"19.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"31.23","rise":"0.22%","time":"00:45","volumn":"25.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"31.27","rise":"0.35%","time":"00:50","volumn":"77.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"31.28","rise":"0.39%","time":"00:55","volumn":"100.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"31.32","rise":"0.51%","time":"01:00","volumn":"130.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"31.31","rise":"0.48%","time":"01:05","volumn":"48.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"31.31","rise":"0.48%","time":"01:10","volumn":"79.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"31.32","rise":"0.53%","time":"01:15","volumn":"125.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"31.34","rise":"0.59%","time":"01:20","volumn":"81.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"31.35","rise":"0.61%","time":"01:25","volumn":"212.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"31.35","rise":"0.62%","time":"01:30","volumn":"95.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"31.36","rise":"0.63%","time":"01:35","volumn":"82.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"31.39","rise":"0.74%","time":"01:40","volumn":"115.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"31.39","rise":"0.74%","time":"01:45","volumn":"90.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"31.41","rise":"0.82%","time":"01:50","volumn":"121.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"31.42","rise":"0.83%","time":"01:55","volumn":"67.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"31.45","rise":"0.93%","time":"02:00","volumn":"25.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"31.43","rise":"0.88%","time":"02:05","volumn":"40.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"31.43","rise":"0.87%","time":"02:10","volumn":"70.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"31.39","rise":"0.72%","time":"02:15","volumn":"50.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"31.35","rise":"0.61%","time":"02:20","volumn":"45.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"31.37","rise":"0.67%","time":"02:25","volumn":"47.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"31.38","rise":"0.71%","time":"02:30","volumn":"44.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"31.33","rise":"0.55%","time":"02:35","volumn":"55.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"31.37","rise":"0.67%","time":"02:40","volumn":"36.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"31.37","rise":"0.67%","time":"02:45","volumn":"22.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"31.37","rise":"0.67%","time":"02:50","volumn":"48.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"31.36","rise":"0.64%","time":"02:55","volumn":"49.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"31.42","rise":"0.83%","time":"03:00","volumn":"332.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"31.39","rise":"0.74%","time":"03:05","volumn":"39.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"31.41","rise":"0.80%","time":"03:10","volumn":"44.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"31.46","rise":"0.96%","time":"03:15","volumn":"40.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"31.43","rise":"0.87%","time":"03:20","volumn":"60.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"31.48","rise":"1.03%","time":"03:25","volumn":"81.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"31.48","rise":"1.03%","time":"03:30","volumn":"47.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"31.50","rise":"1.08%","time":"03:35","volumn":"79.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"31.51","rise":"1.12%","time":"03:40","volumn":"78.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"31.57","rise":"1.32%","time":"03:45","volumn":"157.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"31.61","rise":"1.46%","time":"03:50","volumn":"1030.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"31.62","rise":"1.49%","time":"03:55","volumn":"542.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"31.62","rise":"1.48%","time":"04:00","volumn":"2558.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"31.10","rise":"-0.19%","time":"21:35","volumn":"59.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"31.09","rise":"-0.22%","time":"21:40","volumn":"19.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"31.10","rise":"-0.19%","time":"21:45","volumn":"36.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"30.90","rise":"-0.83%","time":"21:50","volumn":"17.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"30.91","rise":"-0.80%","time":"21:55","volumn":"20.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"30.97","rise":"-0.61%","time":"22:00","volumn":"44.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"30.94","rise":"-0.71%","time":"22:05","volumn":"14.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"31.05","rise":"-0.35%","time":"22:10","volumn":"52.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"31.07","rise":"-0.29%","time":"22:15","volumn":"70.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"31.06","rise":"-0.32%","time":"22:20","volumn":"52.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"31.11","rise":"-0.14%","time":"22:25","volumn":"73.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"31.09","rise":"-0.22%","time":"22:30","volumn":"115.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"31.17","rise":"0.03%","time":"22:35","volumn":"175.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"31.14","rise":"-0.06%","time":"22:40","volumn":"91.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"31.10","rise":"-0.19%","time":"22:45","volumn":"45.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"31.05","rise":"-0.35%","time":"22:50","volumn":"139.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"31.00","rise":"-0.51%","time":"22:55","volumn":"84.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"31.00","rise":"-0.51%","time":"23:00","volumn":"107.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"31.04","rise":"-0.40%","time":"23:05","volumn":"53.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"31.03","rise":"-0.42%","time":"23:10","volumn":"39.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"31.04","rise":"-0.38%","time":"23:15","volumn":"170.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"31.04","rise":"-0.40%","time":"23:20","volumn":"57.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"31.04","rise":"-0.38%","time":"23:25","volumn":"33.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"31.03","rise":"-0.42%","time":"23:30","volumn":"66.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"30.99","rise":"-0.55%","time":"23:35","volumn":"45.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"31.00","rise":"-0.53%","time":"23:40","volumn":"35.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"31.00","rise":"-0.51%","time":"23:45","volumn":"50.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"31.02","rise":"-0.45%","time":"23:50","volumn":"52.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"30.99","rise":"-0.55%","time":"23:55","volumn":"53.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"30.98","rise":"-0.58%","time":"00:00","volumn":"34.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"31.00","rise":"-0.51%","time":"00:05","volumn":"32.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"31.01","rise":"-0.48%","time":"00:10","volumn":"51.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"30.99","rise":"-0.55%","time":"00:15","volumn":"76.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"31.00","rise":"-0.51%","time":"00:20","volumn":"38.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"31.03","rise":"-0.42%","time":"00:25","volumn":"68.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"31.03","rise":"-0.42%","time":"00:30","volumn":"20.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"30.98","rise":"-0.59%","time":"00:35","volumn":"90.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"30.97","rise":"-0.61%","time":"00:40","volumn":"60.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"31.00","rise":"-0.51%","time":"00:45","volumn":"22.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"31.00","rise":"-0.53%","time":"00:50","volumn":"42.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"31.05","rise":"-0.35%","time":"00:55","volumn":"56.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"31.03","rise":"-0.42%","time":"01:00","volumn":"85.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"31.05","rise":"-0.35%","time":"01:05","volumn":"48.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"31.03","rise":"-0.42%","time":"01:10","volumn":"50.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"31.04","rise":"-0.38%","time":"01:15","volumn":"29.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"31.00","rise":"-0.51%","time":"01:20","volumn":"18.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"30.98","rise":"-0.58%","time":"01:25","volumn":"63.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"31.00","rise":"-0.51%","time":"01:30","volumn":"137.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"31.03","rise":"-0.42%","time":"01:35","volumn":"81.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"31.07","rise":"-0.29%","time":"01:40","volumn":"94.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"31.06","rise":"-0.32%","time":"01:45","volumn":"94.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"31.10","rise":"-0.19%","time":"01:50","volumn":"50.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"31.11","rise":"-0.16%","time":"01:55","volumn":"52.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"31.10","rise":"-0.19%","time":"02:00","volumn":"54.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"31.08","rise":"-0.26%","time":"02:05","volumn":"62.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"31.10","rise":"-0.19%","time":"02:10","volumn":"49.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"31.12","rise":"-0.13%","time":"02:15","volumn":"79.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"31.14","rise":"-0.06%","time":"02:20","volumn":"30.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"31.14","rise":"-0.06%","time":"02:25","volumn":"32.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"31.11","rise":"-0.16%","time":"02:30","volumn":"60.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"31.09","rise":"-0.22%","time":"02:35","volumn":"89.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"31.09","rise":"-0.22%","time":"02:40","volumn":"55.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"31.10","rise":"-0.19%","time":"02:45","volumn":"50.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"31.11","rise":"-0.16%","time":"02:50","volumn":"31.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"31.12","rise":"-0.13%","time":"02:55","volumn":"40.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"31.19","rise":"0.10%","time":"03:00","volumn":"40.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"31.20","rise":"0.11%","time":"03:05","volumn":"100.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"31.26","rise":"0.32%","time":"03:10","volumn":"51.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"31.29","rise":"0.42%","time":"03:15","volumn":"77.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"31.31","rise":"0.48%","time":"03:20","volumn":"49.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"31.32","rise":"0.51%","time":"03:25","volumn":"400.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"31.30","rise":"0.45%","time":"03:30","volumn":"120.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"31.30","rise":"0.47%","time":"03:35","volumn":"55.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"31.26","rise":"0.32%","time":"03:40","volumn":"104.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"31.26","rise":"0.32%","time":"03:45","volumn":"79.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"31.18","rise":"0.05%","time":"03:50","volumn":"171.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"31.29","rise":"0.42%","time":"03:55","volumn":"268.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"31.28","rise":"0.39%","time":"04:00","volumn":"2075.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"31.32","rise":"0.51%","time":"21:35","volumn":"81.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"31.43","rise":"0.87%","time":"21:40","volumn":"32.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"31.50","rise":"1.09%","time":"21:45","volumn":"25.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"31.56","rise":"1.28%","time":"21:50","volumn":"134.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"31.62","rise":"1.48%","time":"21:55","volumn":"27.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"31.59","rise":"1.38%","time":"22:00","volumn":"46.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"31.62","rise":"1.49%","time":"22:05","volumn":"32.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"31.64","rise":"1.54%","time":"22:10","volumn":"85.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"31.70","rise":"1.72%","time":"22:15","volumn":"82.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"31.65","rise":"1.57%","time":"22:20","volumn":"85.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"31.72","rise":"1.80%","time":"22:25","volumn":"47.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"31.66","rise":"1.60%","time":"22:30","volumn":"29.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"31.63","rise":"1.51%","time":"22:35","volumn":"40.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"31.57","rise":"1.32%","time":"22:40","volumn":"30.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"31.55","rise":"1.25%","time":"22:45","volumn":"25.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"31.61","rise":"1.46%","time":"22:50","volumn":"38.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"31.62","rise":"1.48%","time":"22:55","volumn":"59.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"31.60","rise":"1.41%","time":"23:00","volumn":"28.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"31.59","rise":"1.40%","time":"23:05","volumn":"28.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"31.61","rise":"1.46%","time":"23:10","volumn":"30.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"31.56","rise":"1.28%","time":"23:15","volumn":"35.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"31.61","rise":"1.44%","time":"23:20","volumn":"117.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"31.59","rise":"1.38%","time":"23:25","volumn":"79.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"31.63","rise":"1.51%","time":"23:30","volumn":"314.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"31.62","rise":"1.48%","time":"23:35","volumn":"121.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"31.63","rise":"1.51%","time":"23:40","volumn":"171.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"31.70","rise":"1.74%","time":"23:45","volumn":"41.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"31.65","rise":"1.57%","time":"23:50","volumn":"17.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"31.67","rise":"1.64%","time":"23:55","volumn":"24.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"31.68","rise":"1.67%","time":"00:00","volumn":"9.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"31.66","rise":"1.60%","time":"00:05","volumn":"11.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"31.66","rise":"1.60%","time":"00:10","volumn":"12.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"31.71","rise":"1.77%","time":"00:15","volumn":"28.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"31.70","rise":"1.75%","time":"00:20","volumn":"9.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"31.68","rise":"1.67%","time":"00:25","volumn":"31.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"31.68","rise":"1.66%","time":"00:30","volumn":"49.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"31.67","rise":"1.64%","time":"00:35","volumn":"16.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"31.70","rise":"1.75%","time":"00:40","volumn":"41.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"31.68","rise":"1.69%","time":"00:45","volumn":"128.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"31.73","rise":"1.81%","time":"00:50","volumn":"455.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"31.76","rise":"1.93%","time":"00:55","volumn":"320.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"31.73","rise":"1.83%","time":"01:00","volumn":"43.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"31.69","rise":"1.70%","time":"01:05","volumn":"30.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"31.70","rise":"1.73%","time":"01:10","volumn":"11.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"31.75","rise":"1.91%","time":"01:15","volumn":"71.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"31.73","rise":"1.83%","time":"01:20","volumn":"28.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"31.75","rise":"1.89%","time":"01:25","volumn":"30.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"31.77","rise":"1.96%","time":"01:30","volumn":"68.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"31.78","rise":"1.99%","time":"01:35","volumn":"35.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"31.77","rise":"1.96%","time":"01:40","volumn":"27.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"31.74","rise":"1.86%","time":"01:45","volumn":"70.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"31.77","rise":"1.94%","time":"01:50","volumn":"34.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"31.75","rise":"1.91%","time":"01:55","volumn":"45.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"31.75","rise":"1.89%","time":"02:00","volumn":"136.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"31.81","rise":"2.09%","time":"02:05","volumn":"684.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"31.79","rise":"2.02%","time":"02:10","volumn":"83.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"31.80","rise":"2.05%","time":"02:15","volumn":"336.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"31.80","rise":"2.05%","time":"02:20","volumn":"120.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"31.75","rise":"1.89%","time":"02:25","volumn":"249.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"31.70","rise":"1.73%","time":"02:30","volumn":"24.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"31.69","rise":"1.70%","time":"02:35","volumn":"85.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"31.73","rise":"1.83%","time":"02:40","volumn":"25.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"31.77","rise":"1.96%","time":"02:45","volumn":"56.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"31.78","rise":"1.99%","time":"02:50","volumn":"17.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"31.77","rise":"1.97%","time":"02:55","volumn":"67.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"31.78","rise":"1.99%","time":"03:00","volumn":"32.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"31.77","rise":"1.96%","time":"03:05","volumn":"45.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"31.77","rise":"1.97%","time":"03:10","volumn":"32.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"31.77","rise":"1.96%","time":"03:15","volumn":"39.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"31.77","rise":"1.96%","time":"03:20","volumn":"88.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"31.77","rise":"1.96%","time":"03:25","volumn":"187.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"31.77","rise":"1.96%","time":"03:30","volumn":"841.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"31.75","rise":"1.88%","time":"03:35","volumn":"122.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"31.75","rise":"1.89%","time":"03:40","volumn":"118.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"31.73","rise":"1.83%","time":"03:45","volumn":"209.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"31.73","rise":"1.81%","time":"03:50","volumn":"300.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"31.66","rise":"1.59%","time":"03:55","volumn":"544.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"31.69","rise":"1.70%","time":"04:00","volumn":"2901.00"}],"points":"330"},"index":[{"name":"\u9053\u743c\u65af","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_DIA.html?from=360search","point":"383.77","ratio":"0.38%"},{"name":"\u6807\u666e500","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_SPY.html?from=360search","point":"510.06","ratio":"0.35%"},{"name":"\u7eb3\u65af\u8fbe\u514b","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/NASDAQ_QQQ.html?from=360search","point":"432.75","ratio":"0.41%"}],"marketCapitalization":"50.81\u4ebf","maxPrice":"31.95","minPrice":"31.43","monthlyTendency":{"cx":{"o":["2024\/04\/01","2024\/04\/26"]},"cy":{"o":["33.17","32.50","31.82","31.14","30.47"]},"cyrate":{"o":["2.47%","0.39%","-1.70%","-3.78%","-5.87%"]},"p":[{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"32.37","rise":"0","time":"04\/01","volumn":"8899.00"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"31.84","rise":"-1.64%","time":"04\/02","volumn":"1.61\u4e07"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"32.39","rise":"0.06%","time":"04\/03","volumn":"1.46\u4e07"},{"date":"2024\/04\/04 \u661f\u671f\u56db","price":"32.28","rise":"-0.28%","time":"04\/04","volumn":"1.04\u4e07"},{"date":"2024\/04\/05 \u661f\u671f\u4e94","price":"32.51","rise":"0.43%","time":"04\/05","volumn":"9171.00"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"32.93","rise":"1.73%","time":"04\/08","volumn":"5374.00"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"33.17","rise":"2.47%","time":"04\/09","volumn":"7057.00"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"32.15","rise":"-0.68%","time":"04\/10","volumn":"9010.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"32.09","rise":"-0.86%","time":"04\/11","volumn":"8010.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"31.73","rise":"-1.98%","time":"04\/12","volumn":"6759.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"31.20","rise":"-3.61%","time":"04\/15","volumn":"7121.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"30.82","rise":"-4.79%","time":"04\/16","volumn":"1.19\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"30.74","rise":"-5.04%","time":"04\/17","volumn":"6545.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"30.47","rise":"-5.87%","time":"04\/18","volumn":"9756.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"30.68","rise":"-5.22%","time":"04\/19","volumn":"1.02\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"31.24","rise":"-3.49%","time":"04\/22","volumn":"1.06\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"31.84","rise":"-1.64%","time":"04\/23","volumn":"1.00\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"31.62","rise":"-2.32%","time":"04\/24","volumn":"8879.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"31.28","rise":"-3.37%","time":"04\/25","volumn":"7516.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"31.69","rise":"-2.10%","time":"04\/26","volumn":"1.09\u4e07"}],"points":"20"},"open":"31.75","priceChangeRatio":"-0.57%","provider":"\u4e5d\u65b9\u667a\u6295","showurl":"9fzt.com","status":"2","stockName":"\u9a8f\u5229\u4ea8\u5fb7\u68ee\u96c6\u56e2","timeChart":{"cx":{"o":["22:30","23:00","00:30","02:00","05:00"]},"cy":{"o":["31.95","31.82","31.69","31.56","31.43"]},"cyrate":{"o":["0.82%","0.41%","-0.00%","-0.41%","-0.82%"]},"p":[{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"31.76","rise":"0.22%","time":"21:31","volumn":"46.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"31.84","rise":"0.47%","time":"21:32","volumn":"55.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"31.82","rise":"0.39%","time":"21:33","volumn":"70.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"31.81","rise":"0.38%","time":"21:34","volumn":"89.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"31.91","rise":"0.68%","time":"21:35","volumn":"107.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"31.91","rise":"0.69%","time":"21:36","volumn":"112.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"31.95","rise":"0.82%","time":"21:37","volumn":"115.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"31.93","rise":"0.76%","time":"21:38","volumn":"119.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"31.91","rise":"0.69%","time":"21:39","volumn":"131.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"31.88","rise":"0.60%","time":"21:40","volumn":"134.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"31.88","rise":"0.60%","time":"21:41","volumn":"143.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"31.85","rise":"0.50%","time":"21:42","volumn":"148.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"31.83","rise":"0.44%","time":"21:43","volumn":"160.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"31.76","rise":"0.22%","time":"21:44","volumn":"187.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"31.76","rise":"0.22%","time":"21:45","volumn":"192.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"31.74","rise":"0.16%","time":"21:46","volumn":"200.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"31.74","rise":"0.16%","time":"21:47","volumn":"204.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"31.75","rise":"0.19%","time":"21:48","volumn":"214.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"31.71","rise":"0.08%","time":"21:49","volumn":"222.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"31.70","rise":"0.02%","time":"21:50","volumn":"225.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"31.72","rise":"0.10%","time":"21:51","volumn":"232.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"31.72","rise":"0.10%","time":"21:52","volumn":"234.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"31.74","rise":"0.16%","time":"21:53","volumn":"248.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"31.74","rise":"0.16%","time":"21:54","volumn":"257.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"31.75","rise":"0.17%","time":"21:55","volumn":"261.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"31.77","rise":"0.25%","time":"21:56","volumn":"277.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"31.76","rise":"0.22%","time":"21:57","volumn":"281.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"31.76","rise":"0.22%","time":"21:58","volumn":"283.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"31.75","rise":"0.19%","time":"21:59","volumn":"307.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"31.76","rise":"0.22%","time":"22:00","volumn":"318.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"31.78","rise":"0.28%","time":"22:01","volumn":"332.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"31.78","rise":"0.28%","time":"22:02","volumn":"334.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"31.77","rise":"0.25%","time":"22:03","volumn":"343.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"31.77","rise":"0.25%","time":"22:04","volumn":"346.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"31.77","rise":"0.25%","time":"22:05","volumn":"346.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"31.77","rise":"0.25%","time":"22:06","volumn":"361.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"31.76","rise":"0.22%","time":"22:07","volumn":"367.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"31.76","rise":"0.22%","time":"22:08","volumn":"370.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"31.73","rise":"0.13%","time":"22:09","volumn":"395.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"31.72","rise":"0.09%","time":"22:10","volumn":"399.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"31.72","rise":"0.09%","time":"22:11","volumn":"428.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"31.71","rise":"0.06%","time":"22:12","volumn":"443.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"31.70","rise":"0.03%","time":"22:13","volumn":"457.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"31.70","rise":"0.03%","time":"22:14","volumn":"475.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"31.68","rise":"-0.03%","time":"22:15","volumn":"480.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"31.69","rise":"0.00%","time":"22:16","volumn":"501.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"31.69","rise":"0.00%","time":"22:17","volumn":"525.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"31.70","rise":"0.03%","time":"22:18","volumn":"530.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"31.71","rise":"0.05%","time":"22:19","volumn":"567.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"31.67","rise":"-0.06%","time":"22:20","volumn":"583.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"31.67","rise":"-0.06%","time":"22:21","volumn":"607.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"31.66","rise":"-0.09%","time":"22:22","volumn":"613.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"31.67","rise":"-0.06%","time":"22:23","volumn":"623.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"31.68","rise":"-0.03%","time":"22:24","volumn":"640.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"31.70","rise":"0.03%","time":"22:25","volumn":"664.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"31.70","rise":"0.03%","time":"22:26","volumn":"665.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"31.73","rise":"0.14%","time":"22:27","volumn":"686.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"31.74","rise":"0.16%","time":"22:28","volumn":"687.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"31.74","rise":"0.16%","time":"22:29","volumn":"703.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"31.73","rise":"0.13%","time":"22:30","volumn":"715.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"31.73","rise":"0.13%","time":"22:31","volumn":"722.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"31.75","rise":"0.19%","time":"22:32","volumn":"747.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"31.73","rise":"0.13%","time":"22:33","volumn":"750.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"31.73","rise":"0.13%","time":"22:34","volumn":"750.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"31.74","rise":"0.16%","time":"22:35","volumn":"771.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"31.74","rise":"0.16%","time":"22:36","volumn":"771.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"31.70","rise":"0.05%","time":"22:37","volumn":"791.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"31.70","rise":"0.03%","time":"22:38","volumn":"801.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"31.68","rise":"-0.05%","time":"22:39","volumn":"816.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"31.69","rise":"0.00%","time":"22:40","volumn":"830.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"31.70","rise":"0.05%","time":"22:41","volumn":"840.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"31.70","rise":"0.03%","time":"22:42","volumn":"845.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"31.66","rise":"-0.09%","time":"22:43","volumn":"870.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"31.67","rise":"-0.06%","time":"22:44","volumn":"886.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"31.68","rise":"-0.03%","time":"22:45","volumn":"897.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"31.66","rise":"-0.09%","time":"22:46","volumn":"912.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"31.65","rise":"-0.13%","time":"22:47","volumn":"922.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"31.65","rise":"-0.13%","time":"22:48","volumn":"944.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"31.63","rise":"-0.19%","time":"22:49","volumn":"967.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"31.61","rise":"-0.25%","time":"22:50","volumn":"976.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"31.59","rise":"-0.32%","time":"22:51","volumn":"988.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"31.58","rise":"-0.35%","time":"22:52","volumn":"995.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"31.58","rise":"-0.35%","time":"22:53","volumn":"1009.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"31.55","rise":"-0.44%","time":"22:54","volumn":"1017.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"31.55","rise":"-0.44%","time":"22:55","volumn":"1022.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"31.57","rise":"-0.38%","time":"22:56","volumn":"1045.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"31.57","rise":"-0.38%","time":"22:57","volumn":"1046.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"31.58","rise":"-0.35%","time":"22:58","volumn":"1078.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"31.55","rise":"-0.44%","time":"22:59","volumn":"1099.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"31.53","rise":"-0.50%","time":"23:00","volumn":"1105.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"31.52","rise":"-0.54%","time":"23:01","volumn":"1107.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"31.53","rise":"-0.50%","time":"23:02","volumn":"1109.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"31.54","rise":"-0.47%","time":"23:03","volumn":"1133.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"31.56","rise":"-0.41%","time":"23:04","volumn":"1149.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"31.56","rise":"-0.41%","time":"23:05","volumn":"1152.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"31.57","rise":"-0.38%","time":"23:06","volumn":"1154.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"31.59","rise":"-0.32%","time":"23:07","volumn":"1171.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"31.62","rise":"-0.21%","time":"23:08","volumn":"1200.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"31.62","rise":"-0.22%","time":"23:09","volumn":"1219.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"31.62","rise":"-0.22%","time":"23:10","volumn":"1221.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"31.62","rise":"-0.22%","time":"23:11","volumn":"1239.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"31.62","rise":"-0.22%","time":"23:12","volumn":"1247.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"31.62","rise":"-0.22%","time":"23:13","volumn":"1250.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"31.61","rise":"-0.25%","time":"23:14","volumn":"1261.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"31.61","rise":"-0.25%","time":"23:15","volumn":"1261.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"31.60","rise":"-0.28%","time":"23:16","volumn":"1278.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"31.61","rise":"-0.27%","time":"23:17","volumn":"1282.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"31.60","rise":"-0.28%","time":"23:18","volumn":"1289.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"31.61","rise":"-0.25%","time":"23:19","volumn":"1317.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"31.61","rise":"-0.25%","time":"23:20","volumn":"1317.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"31.61","rise":"-0.24%","time":"23:21","volumn":"1329.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"31.60","rise":"-0.28%","time":"23:22","volumn":"1342.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"31.56","rise":"-0.41%","time":"23:23","volumn":"1375.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"31.55","rise":"-0.44%","time":"23:24","volumn":"1378.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"31.55","rise":"-0.44%","time":"23:25","volumn":"1383.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"31.55","rise":"-0.44%","time":"23:26","volumn":"1403.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"31.53","rise":"-0.50%","time":"23:27","volumn":"1404.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"31.53","rise":"-0.50%","time":"23:28","volumn":"1411.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"31.56","rise":"-0.41%","time":"23:29","volumn":"1486.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"31.57","rise":"-0.38%","time":"23:30","volumn":"1500.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"31.59","rise":"-0.30%","time":"23:31","volumn":"1558.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"31.59","rise":"-0.32%","time":"23:32","volumn":"1566.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"31.61","rise":"-0.24%","time":"23:33","volumn":"1663.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"31.61","rise":"-0.25%","time":"23:34","volumn":"1695.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"31.61","rise":"-0.27%","time":"23:35","volumn":"1779.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"31.61","rise":"-0.27%","time":"23:36","volumn":"1779.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"31.59","rise":"-0.32%","time":"23:37","volumn":"1798.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"31.63","rise":"-0.19%","time":"23:38","volumn":"1839.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"31.63","rise":"-0.19%","time":"23:39","volumn":"1850.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"31.66","rise":"-0.09%","time":"23:40","volumn":"2124.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"31.66","rise":"-0.09%","time":"23:41","volumn":"2213.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"31.70","rise":"0.03%","time":"23:42","volumn":"2235.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"31.71","rise":"0.06%","time":"23:43","volumn":"2288.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"31.70","rise":"0.02%","time":"23:44","volumn":"2290.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"31.67","rise":"-0.06%","time":"23:45","volumn":"2306.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"31.66","rise":"-0.09%","time":"23:46","volumn":"2310.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"31.65","rise":"-0.13%","time":"23:47","volumn":"2314.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"31.66","rise":"-0.09%","time":"23:48","volumn":"2336.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"31.66","rise":"-0.09%","time":"23:49","volumn":"2339.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"31.66","rise":"-0.11%","time":"23:50","volumn":"2355.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"31.66","rise":"-0.11%","time":"23:51","volumn":"2356.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"31.66","rise":"-0.11%","time":"23:52","volumn":"2365.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"31.65","rise":"-0.13%","time":"23:53","volumn":"2378.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"31.65","rise":"-0.13%","time":"23:54","volumn":"2378.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"31.65","rise":"-0.13%","time":"23:55","volumn":"2642.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"31.66","rise":"-0.08%","time":"23:56","volumn":"2688.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"31.69","rise":"0.00%","time":"23:57","volumn":"2703.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"31.69","rise":"0.00%","time":"23:58","volumn":"2706.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"31.68","rise":"-0.03%","time":"23:59","volumn":"3215.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"31.72","rise":"0.09%","time":"00:00","volumn":"3280.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"31.72","rise":"0.09%","time":"00:01","volumn":"3284.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"31.70","rise":"0.05%","time":"00:02","volumn":"3298.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"31.70","rise":"0.05%","time":"00:03","volumn":"3314.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"31.70","rise":"0.03%","time":"00:04","volumn":"3317.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"31.70","rise":"0.03%","time":"00:05","volumn":"3318.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"31.72","rise":"0.09%","time":"00:06","volumn":"3346.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"31.72","rise":"0.09%","time":"00:07","volumn":"3347.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"31.72","rise":"0.09%","time":"00:08","volumn":"3360.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"31.73","rise":"0.13%","time":"00:09","volumn":"3414.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"31.73","rise":"0.13%","time":"00:10","volumn":"3414.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"31.73","rise":"0.13%","time":"00:11","volumn":"3417.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"31.73","rise":"0.13%","time":"00:12","volumn":"3420.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"31.73","rise":"0.13%","time":"00:13","volumn":"3425.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"31.73","rise":"0.13%","time":"00:14","volumn":"3426.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"31.71","rise":"0.08%","time":"00:15","volumn":"3440.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"31.71","rise":"0.08%","time":"00:16","volumn":"3453.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"31.71","rise":"0.08%","time":"00:17","volumn":"3455.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"31.72","rise":"0.09%","time":"00:18","volumn":"3473.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"31.70","rise":"0.03%","time":"00:19","volumn":"3482.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"31.70","rise":"0.03%","time":"00:20","volumn":"3482.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"31.72","rise":"0.09%","time":"00:21","volumn":"3505.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"31.73","rise":"0.13%","time":"00:22","volumn":"3530.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"31.73","rise":"0.13%","time":"00:23","volumn":"3533.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"31.72","rise":"0.09%","time":"00:24","volumn":"3536.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"31.73","rise":"0.13%","time":"00:25","volumn":"3551.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"31.68","rise":"-0.03%","time":"00:26","volumn":"3575.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"31.67","rise":"-0.06%","time":"00:27","volumn":"3588.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"31.70","rise":"0.03%","time":"00:28","volumn":"3626.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"31.68","rise":"-0.03%","time":"00:29","volumn":"3658.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"31.67","rise":"-0.06%","time":"00:30","volumn":"3660.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"31.68","rise":"-0.03%","time":"00:31","volumn":"3772.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"31.71","rise":"0.06%","time":"00:32","volumn":"3781.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"31.71","rise":"0.06%","time":"00:33","volumn":"3783.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"31.71","rise":"0.06%","time":"00:34","volumn":"3787.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"31.71","rise":"0.06%","time":"00:35","volumn":"3795.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"31.70","rise":"0.03%","time":"00:36","volumn":"3804.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"31.68","rise":"-0.03%","time":"00:37","volumn":"3807.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"31.70","rise":"0.03%","time":"00:38","volumn":"3838.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"31.70","rise":"0.03%","time":"00:39","volumn":"3840.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"31.71","rise":"0.06%","time":"00:40","volumn":"3848.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"31.73","rise":"0.13%","time":"00:41","volumn":"3897.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"31.72","rise":"0.09%","time":"00:42","volumn":"3907.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"31.71","rise":"0.06%","time":"00:43","volumn":"3916.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"31.71","rise":"0.06%","time":"00:44","volumn":"3917.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"31.69","rise":"0.00%","time":"00:45","volumn":"3930.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"31.66","rise":"-0.09%","time":"00:46","volumn":"3944.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"31.66","rise":"-0.09%","time":"00:47","volumn":"3944.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"31.64","rise":"-0.16%","time":"00:48","volumn":"3954.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"31.64","rise":"-0.14%","time":"00:49","volumn":"3960.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"31.64","rise":"-0.14%","time":"00:50","volumn":"3966.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"31.63","rise":"-0.19%","time":"00:51","volumn":"3968.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"31.63","rise":"-0.19%","time":"00:52","volumn":"3968.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"31.64","rise":"-0.16%","time":"00:53","volumn":"4012.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"31.64","rise":"-0.16%","time":"00:54","volumn":"4019.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"31.63","rise":"-0.19%","time":"00:55","volumn":"4023.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"31.63","rise":"-0.19%","time":"00:56","volumn":"4027.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"31.67","rise":"-0.06%","time":"00:57","volumn":"4081.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"31.68","rise":"-0.02%","time":"00:58","volumn":"4085.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"31.69","rise":"0.00%","time":"00:59","volumn":"4090.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"31.68","rise":"-0.03%","time":"01:00","volumn":"4095.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"31.68","rise":"-0.03%","time":"01:01","volumn":"4095.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"31.67","rise":"-0.06%","time":"01:02","volumn":"4105.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"31.67","rise":"-0.06%","time":"01:03","volumn":"4117.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"31.68","rise":"-0.03%","time":"01:04","volumn":"4134.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"31.67","rise":"-0.06%","time":"01:05","volumn":"4136.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"31.67","rise":"-0.06%","time":"01:06","volumn":"4136.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"31.65","rise":"-0.13%","time":"01:07","volumn":"4158.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"31.67","rise":"-0.06%","time":"01:08","volumn":"4195.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"31.67","rise":"-0.06%","time":"01:09","volumn":"4199.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"31.67","rise":"-0.06%","time":"01:10","volumn":"4201.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"31.68","rise":"-0.05%","time":"01:11","volumn":"4212.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"31.68","rise":"-0.05%","time":"01:12","volumn":"4212.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"31.68","rise":"-0.05%","time":"01:13","volumn":"4215.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"31.68","rise":"-0.03%","time":"01:14","volumn":"4230.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"31.68","rise":"-0.03%","time":"01:15","volumn":"4234.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"31.68","rise":"-0.03%","time":"01:16","volumn":"4236.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"31.68","rise":"-0.03%","time":"01:17","volumn":"4239.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"31.67","rise":"-0.06%","time":"01:18","volumn":"4241.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"31.68","rise":"-0.02%","time":"01:19","volumn":"4244.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"31.69","rise":"0.00%","time":"01:20","volumn":"4301.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"31.71","rise":"0.06%","time":"01:21","volumn":"4309.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"31.71","rise":"0.06%","time":"01:22","volumn":"4309.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"31.71","rise":"0.06%","time":"01:23","volumn":"4562.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"31.71","rise":"0.06%","time":"01:24","volumn":"4564.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"31.72","rise":"0.09%","time":"01:25","volumn":"4573.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"31.72","rise":"0.09%","time":"01:26","volumn":"4578.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"31.73","rise":"0.13%","time":"01:27","volumn":"4625.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"31.74","rise":"0.16%","time":"01:28","volumn":"4627.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"31.74","rise":"0.16%","time":"01:29","volumn":"4627.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"31.74","rise":"0.16%","time":"01:30","volumn":"4653.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"31.74","rise":"0.16%","time":"01:31","volumn":"4675.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"31.74","rise":"0.16%","time":"01:32","volumn":"4678.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"31.75","rise":"0.21%","time":"01:33","volumn":"4683.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"31.76","rise":"0.22%","time":"01:34","volumn":"4718.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"31.77","rise":"0.25%","time":"01:35","volumn":"4724.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"31.77","rise":"0.25%","time":"01:36","volumn":"4731.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"31.78","rise":"0.28%","time":"01:37","volumn":"4736.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"31.78","rise":"0.28%","time":"01:38","volumn":"4748.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"31.78","rise":"0.28%","time":"01:39","volumn":"4751.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"31.76","rise":"0.22%","time":"01:40","volumn":"4783.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"31.75","rise":"0.19%","time":"01:41","volumn":"4795.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"31.73","rise":"0.13%","time":"01:42","volumn":"4808.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"31.78","rise":"0.28%","time":"01:43","volumn":"4876.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"31.77","rise":"0.25%","time":"01:44","volumn":"4879.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"31.77","rise":"0.25%","time":"01:45","volumn":"4880.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"31.75","rise":"0.19%","time":"01:46","volumn":"4893.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"31.75","rise":"0.17%","time":"01:47","volumn":"4960.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"31.75","rise":"0.17%","time":"01:48","volumn":"4963.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"31.75","rise":"0.17%","time":"01:49","volumn":"4970.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"31.73","rise":"0.13%","time":"01:50","volumn":"4973.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"31.73","rise":"0.14%","time":"01:51","volumn":"4980.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"31.75","rise":"0.19%","time":"01:52","volumn":"5005.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"31.75","rise":"0.19%","time":"01:53","volumn":"5017.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"31.75","rise":"0.19%","time":"01:54","volumn":"5029.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"31.75","rise":"0.19%","time":"01:55","volumn":"5036.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"31.73","rise":"0.13%","time":"01:56","volumn":"5078.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"31.77","rise":"0.25%","time":"01:57","volumn":"5224.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"31.77","rise":"0.25%","time":"01:58","volumn":"5224.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"31.76","rise":"0.22%","time":"01:59","volumn":"5229.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"31.75","rise":"0.19%","time":"02:00","volumn":"5240.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"31.73","rise":"0.13%","time":"02:01","volumn":"5251.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"31.73","rise":"0.13%","time":"02:02","volumn":"5254.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"31.73","rise":"0.13%","time":"02:03","volumn":"5257.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"31.73","rise":"0.13%","time":"02:04","volumn":"5262.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"31.74","rise":"0.16%","time":"02:05","volumn":"5266.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"31.73","rise":"0.13%","time":"02:06","volumn":"5282.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"31.72","rise":"0.09%","time":"02:07","volumn":"5290.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"31.75","rise":"0.21%","time":"02:08","volumn":"5332.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"31.75","rise":"0.21%","time":"02:09","volumn":"5333.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"31.75","rise":"0.21%","time":"02:10","volumn":"5341.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"31.75","rise":"0.21%","time":"02:11","volumn":"5347.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"31.74","rise":"0.16%","time":"02:12","volumn":"5361.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"31.74","rise":"0.16%","time":"02:13","volumn":"5385.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"31.73","rise":"0.14%","time":"02:14","volumn":"5394.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"31.73","rise":"0.14%","time":"02:15","volumn":"5401.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"31.73","rise":"0.14%","time":"02:16","volumn":"5405.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"31.72","rise":"0.09%","time":"02:17","volumn":"5425.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"31.71","rise":"0.06%","time":"02:18","volumn":"5440.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"31.70","rise":"0.03%","time":"02:19","volumn":"5454.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"31.70","rise":"0.03%","time":"02:20","volumn":"5483.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"31.70","rise":"0.03%","time":"02:21","volumn":"5491.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"31.70","rise":"0.03%","time":"02:22","volumn":"5492.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"31.70","rise":"0.03%","time":"02:23","volumn":"5492.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"31.73","rise":"0.11%","time":"02:24","volumn":"5524.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"31.73","rise":"0.11%","time":"02:25","volumn":"5528.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"31.73","rise":"0.13%","time":"02:26","volumn":"5551.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"31.73","rise":"0.13%","time":"02:27","volumn":"5551.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"31.72","rise":"0.09%","time":"02:28","volumn":"5564.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"31.73","rise":"0.11%","time":"02:29","volumn":"5572.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"31.71","rise":"0.06%","time":"02:30","volumn":"5574.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"31.70","rise":"0.03%","time":"02:31","volumn":"5618.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"31.70","rise":"0.05%","time":"02:32","volumn":"5630.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"31.64","rise":"-0.16%","time":"02:33","volumn":"5662.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"31.64","rise":"-0.16%","time":"02:34","volumn":"5669.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"31.64","rise":"-0.16%","time":"02:35","volumn":"5678.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"31.64","rise":"-0.16%","time":"02:36","volumn":"5681.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"31.63","rise":"-0.19%","time":"02:37","volumn":"5688.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"31.64","rise":"-0.17%","time":"02:38","volumn":"5691.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"31.63","rise":"-0.19%","time":"02:39","volumn":"5701.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"31.64","rise":"-0.16%","time":"02:40","volumn":"5726.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"31.66","rise":"-0.09%","time":"02:41","volumn":"5745.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"31.66","rise":"-0.09%","time":"02:42","volumn":"5756.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"31.64","rise":"-0.16%","time":"02:43","volumn":"5783.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"31.64","rise":"-0.14%","time":"02:44","volumn":"5798.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"31.64","rise":"-0.14%","time":"02:45","volumn":"5806.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"31.66","rise":"-0.08%","time":"02:46","volumn":"5810.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"31.65","rise":"-0.13%","time":"02:47","volumn":"5816.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"31.66","rise":"-0.09%","time":"02:48","volumn":"5826.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"31.66","rise":"-0.09%","time":"02:49","volumn":"5829.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"31.67","rise":"-0.06%","time":"02:50","volumn":"5857.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"31.66","rise":"-0.08%","time":"02:51","volumn":"5859.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"31.66","rise":"-0.11%","time":"02:52","volumn":"5869.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"31.66","rise":"-0.11%","time":"02:53","volumn":"5899.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"31.66","rise":"-0.09%","time":"02:54","volumn":"5920.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"31.66","rise":"-0.08%","time":"02:55","volumn":"5923.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"31.66","rise":"-0.08%","time":"02:56","volumn":"5925.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"31.66","rise":"-0.09%","time":"02:57","volumn":"5929.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"31.68","rise":"-0.03%","time":"02:58","volumn":"5949.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"31.68","rise":"-0.05%","time":"02:59","volumn":"5956.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"31.64","rise":"-0.16%","time":"03:00","volumn":"5983.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"31.57","rise":"-0.38%","time":"03:01","volumn":"6019.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"31.59","rise":"-0.30%","time":"03:02","volumn":"6054.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"31.56","rise":"-0.41%","time":"03:03","volumn":"6064.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"31.52","rise":"-0.54%","time":"03:04","volumn":"6078.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"31.53","rise":"-0.50%","time":"03:05","volumn":"6098.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"31.55","rise":"-0.44%","time":"03:06","volumn":"6112.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"31.53","rise":"-0.50%","time":"03:07","volumn":"6132.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"31.51","rise":"-0.57%","time":"03:08","volumn":"6145.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"31.53","rise":"-0.50%","time":"03:09","volumn":"6181.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"31.55","rise":"-0.46%","time":"03:10","volumn":"6194.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"31.55","rise":"-0.44%","time":"03:11","volumn":"6201.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"31.55","rise":"-0.44%","time":"03:12","volumn":"6218.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"31.54","rise":"-0.47%","time":"03:13","volumn":"6224.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"31.54","rise":"-0.47%","time":"03:14","volumn":"6237.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"31.55","rise":"-0.44%","time":"03:15","volumn":"6257.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"31.54","rise":"-0.47%","time":"03:16","volumn":"6263.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"31.54","rise":"-0.47%","time":"03:17","volumn":"6267.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"31.54","rise":"-0.47%","time":"03:18","volumn":"6293.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"31.55","rise":"-0.44%","time":"03:19","volumn":"6312.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"31.55","rise":"-0.43%","time":"03:20","volumn":"6322.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"31.60","rise":"-0.28%","time":"03:21","volumn":"6360.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"31.60","rise":"-0.28%","time":"03:22","volumn":"6364.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"31.61","rise":"-0.25%","time":"03:23","volumn":"6385.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"31.62","rise":"-0.22%","time":"03:24","volumn":"6436.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"31.63","rise":"-0.19%","time":"03:25","volumn":"6487.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"31.62","rise":"-0.22%","time":"03:26","volumn":"6504.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"31.59","rise":"-0.33%","time":"03:27","volumn":"6594.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"31.54","rise":"-0.47%","time":"03:28","volumn":"6632.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"31.52","rise":"-0.54%","time":"03:29","volumn":"6692.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"31.52","rise":"-0.52%","time":"03:30","volumn":"6694.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"31.53","rise":"-0.50%","time":"03:31","volumn":"6714.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"31.52","rise":"-0.54%","time":"03:32","volumn":"6772.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"31.54","rise":"-0.47%","time":"03:33","volumn":"6801.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"31.55","rise":"-0.44%","time":"03:34","volumn":"6828.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"31.56","rise":"-0.41%","time":"03:35","volumn":"6853.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"31.52","rise":"-0.52%","time":"03:36","volumn":"6949.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"31.52","rise":"-0.54%","time":"03:37","volumn":"6955.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"31.52","rise":"-0.54%","time":"03:38","volumn":"6990.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"31.51","rise":"-0.57%","time":"03:39","volumn":"7015.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"31.51","rise":"-0.57%","time":"03:40","volumn":"7028.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"31.47","rise":"-0.69%","time":"03:41","volumn":"7071.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"31.47","rise":"-0.69%","time":"03:42","volumn":"7081.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"31.47","rise":"-0.69%","time":"03:43","volumn":"7144.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"31.47","rise":"-0.69%","time":"03:44","volumn":"7165.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"31.48","rise":"-0.66%","time":"03:45","volumn":"7211.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"31.50","rise":"-0.62%","time":"03:46","volumn":"7300.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"31.46","rise":"-0.73%","time":"03:47","volumn":"7400.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"31.46","rise":"-0.71%","time":"03:48","volumn":"7418.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"31.46","rise":"-0.73%","time":"03:49","volumn":"7460.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"31.43","rise":"-0.82%","time":"03:50","volumn":"7501.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"31.45","rise":"-0.77%","time":"03:51","volumn":"7598.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"31.45","rise":"-0.74%","time":"03:52","volumn":"7673.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"31.50","rise":"-0.62%","time":"03:53","volumn":"7767.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"31.52","rise":"-0.54%","time":"03:54","volumn":"7847.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"31.52","rise":"-0.52%","time":"03:55","volumn":"7885.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"31.52","rise":"-0.55%","time":"03:56","volumn":"8008.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"31.52","rise":"-0.55%","time":"03:57","volumn":"8054.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"31.52","rise":"-0.55%","time":"03:58","volumn":"8239.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"31.52","rise":"-0.54%","time":"03:59","volumn":"8644.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"31.51","rise":"-0.57%","time":"04:00","volumn":"1.05\u4e07"}],"points":"330"},"timeZone":"\u5317\u4eac\u65f6\u95f4","title":"\u9a8f\u5229\u4ea8\u5fb7\u68ee\u96c6\u56e2[JHG]\u7f8e\u80a1_\u4e5d\u65b9\u667a\u6295","url":"https:\/\/gmg.9fzt.com\/index\/NYSE_JHG.html?from=360search","urlWap":"https:\/\/gmg.9fzt.com\/wap\/NYSE\/JHG.html?from=360search","volume":"104.89\u4e07","yearlyTendency":{"cx":{"o":["2023\/05\/15","2024\/04\/26"]},"cy":{"o":["33.17","30.25","27.33","24.41","21.49"]},"cyrate":{"o":["32.57%","20.90%","9.23%","-2.44%","-14.11%"]},"p":[{"date":"2023\/05\/15 \u661f\u671f\u4e00","price":"25.02","rise":"0","time":"05\/15","volumn":"7522.00"},{"date":"2023\/05\/16 \u661f\u671f\u4e8c","price":"24.80","rise":"-0.88%","time":"05\/16","volumn":"7226.00"},{"date":"2023\/05\/17 \u661f\u671f\u4e09","price":"25.24","rise":"0.88%","time":"05\/17","volumn":"8615.00"},{"date":"2023\/05\/18 \u661f\u671f\u56db","price":"25.66","rise":"2.56%","time":"05\/18","volumn":"6180.00"},{"date":"2023\/05\/19 \u661f\u671f\u4e94","price":"25.69","rise":"2.68%","time":"05\/19","volumn":"9060.00"},{"date":"2023\/05\/22 \u661f\u671f\u4e00","price":"25.70","rise":"2.72%","time":"05\/22","volumn":"7057.00"},{"date":"2023\/05\/23 \u661f\u671f\u4e8c","price":"25.18","rise":"0.64%","time":"05\/23","volumn":"9555.00"},{"date":"2023\/05\/24 \u661f\u671f\u4e09","price":"24.38","rise":"-2.56%","time":"05\/24","volumn":"7664.00"},{"date":"2023\/05\/25 \u661f\u671f\u56db","price":"24.40","rise":"-2.48%","time":"05\/25","volumn":"8535.00"},{"date":"2023\/05\/26 \u661f\u671f\u4e94","price":"25.03","rise":"0.04%","time":"05\/26","volumn":"1.02\u4e07"},{"date":"2023\/05\/30 \u661f\u671f\u4e8c","price":"25.38","rise":"1.44%","time":"05\/30","volumn":"5891.00"},{"date":"2023\/05\/31 \u661f\u671f\u4e09","price":"25.11","rise":"0.36%","time":"05\/31","volumn":"1.06\u4e07"},{"date":"2023\/06\/01 \u661f\u671f\u56db","price":"25.65","rise":"2.52%","time":"06\/01","volumn":"7689.00"},{"date":"2023\/06\/02 \u661f\u671f\u4e94","price":"26.09","rise":"4.28%","time":"06\/02","volumn":"6484.00"},{"date":"2023\/06\/05 \u661f\u671f\u4e00","price":"26.35","rise":"5.32%","time":"06\/05","volumn":"9117.00"},{"date":"2023\/06\/06 \u661f\u671f\u4e8c","price":"26.80","rise":"7.11%","time":"06\/06","volumn":"7436.00"},{"date":"2023\/06\/07 \u661f\u671f\u4e09","price":"27.04","rise":"8.07%","time":"06\/07","volumn":"1.19\u4e07"},{"date":"2023\/06\/08 \u661f\u671f\u56db","price":"26.90","rise":"7.51%","time":"06\/08","volumn":"8049.00"},{"date":"2023\/06\/09 \u661f\u671f\u4e94","price":"27.01","rise":"7.95%","time":"06\/09","volumn":"4099.00"},{"date":"2023\/06\/12 \u661f\u671f\u4e00","price":"26.51","rise":"5.96%","time":"06\/12","volumn":"7922.00"},{"date":"2023\/06\/13 \u661f\u671f\u4e8c","price":"26.93","rise":"7.63%","time":"06\/13","volumn":"6628.00"},{"date":"2023\/06\/14 \u661f\u671f\u4e09","price":"27.15","rise":"8.51%","time":"06\/14","volumn":"9062.00"},{"date":"2023\/06\/15 \u661f\u671f\u56db","price":"27.67","rise":"10.59%","time":"06\/15","volumn":"6901.00"},{"date":"2023\/06\/16 \u661f\u671f\u4e94","price":"26.89","rise":"7.47%","time":"06\/16","volumn":"2.09\u4e07"},{"date":"2023\/06\/20 \u661f\u671f\u4e8c","price":"26.65","rise":"6.51%","time":"06\/20","volumn":"5840.00"},{"date":"2023\/06\/21 \u661f\u671f\u4e09","price":"26.27","rise":"5.00%","time":"06\/21","volumn":"5788.00"},{"date":"2023\/06\/22 \u661f\u671f\u56db","price":"25.61","rise":"2.36%","time":"06\/22","volumn":"6514.00"},{"date":"2023\/06\/23 \u661f\u671f\u4e94","price":"25.22","rise":"0.80%","time":"06\/23","volumn":"9651.00"},{"date":"2023\/06\/26 \u661f\u671f\u4e00","price":"25.14","rise":"0.48%","time":"06\/26","volumn":"5987.00"},{"date":"2023\/06\/27 \u661f\u671f\u4e8c","price":"25.61","rise":"2.36%","time":"06\/27","volumn":"8075.00"},{"date":"2023\/06\/28 \u661f\u671f\u4e09","price":"26.03","rise":"4.04%","time":"06\/28","volumn":"7893.00"},{"date":"2023\/06\/29 \u661f\u671f\u56db","price":"26.11","rise":"4.36%","time":"06\/29","volumn":"1.06\u4e07"},{"date":"2023\/06\/30 \u661f\u671f\u4e94","price":"26.08","rise":"4.24%","time":"06\/30","volumn":"8329.00"},{"date":"2023\/07\/03 \u661f\u671f\u4e00","price":"26.25","rise":"4.92%","time":"07\/03","volumn":"3941.00"},{"date":"2023\/07\/05 \u661f\u671f\u4e09","price":"25.65","rise":"2.52%","time":"07\/05","volumn":"7943.00"},{"date":"2023\/07\/06 \u661f\u671f\u56db","price":"25.11","rise":"0.36%","time":"07\/06","volumn":"8555.00"},{"date":"2023\/07\/07 \u661f\u671f\u4e94","price":"25.49","rise":"1.88%","time":"07\/07","volumn":"9052.00"},{"date":"2023\/07\/10 \u661f\u671f\u4e00","price":"26.06","rise":"4.16%","time":"07\/10","volumn":"7304.00"},{"date":"2023\/07\/11 \u661f\u671f\u4e8c","price":"26.28","rise":"5.04%","time":"07\/11","volumn":"9221.00"},{"date":"2023\/07\/12 \u661f\u671f\u4e09","price":"27.25","rise":"8.91%","time":"07\/12","volumn":"1.07\u4e07"},{"date":"2023\/07\/13 \u661f\u671f\u56db","price":"27.86","rise":"11.35%","time":"07\/13","volumn":"9236.00"},{"date":"2023\/07\/14 \u661f\u671f\u4e94","price":"27.48","rise":"9.83%","time":"07\/14","volumn":"9109.00"},{"date":"2023\/07\/17 \u661f\u671f\u4e00","price":"27.48","rise":"9.83%","time":"07\/17","volumn":"4959.00"},{"date":"2023\/07\/18 \u661f\u671f\u4e8c","price":"28.13","rise":"12.43%","time":"07\/18","volumn":"8487.00"},{"date":"2023\/07\/19 \u661f\u671f\u4e09","price":"28.38","rise":"13.43%","time":"07\/19","volumn":"5618.00"},{"date":"2023\/07\/20 \u661f\u671f\u56db","price":"28.43","rise":"13.63%","time":"07\/20","volumn":"5021.00"},{"date":"2023\/07\/21 \u661f\u671f\u4e94","price":"27.83","rise":"11.23%","time":"07\/21","volumn":"5304.00"},{"date":"2023\/07\/24 \u661f\u671f\u4e00","price":"28.05","rise":"12.11%","time":"07\/24","volumn":"4266.00"},{"date":"2023\/07\/25 \u661f\u671f\u4e8c","price":"27.84","rise":"11.27%","time":"07\/25","volumn":"5242.00"},{"date":"2023\/07\/26 \u661f\u671f\u4e09","price":"27.98","rise":"11.83%","time":"07\/26","volumn":"6966.00"},{"date":"2023\/07\/27 \u661f\u671f\u56db","price":"27.68","rise":"10.63%","time":"07\/27","volumn":"6933.00"},{"date":"2023\/07\/28 \u661f\u671f\u4e94","price":"28.00","rise":"11.91%","time":"07\/28","volumn":"6987.00"},{"date":"2023\/07\/31 \u661f\u671f\u4e00","price":"28.18","rise":"12.63%","time":"07\/31","volumn":"1.02\u4e07"},{"date":"2023\/08\/01 \u661f\u671f\u4e8c","price":"28.06","rise":"12.15%","time":"08\/01","volumn":"8238.00"},{"date":"2023\/08\/02 \u661f\u671f\u4e09","price":"26.37","rise":"5.40%","time":"08\/02","volumn":"1.76\u4e07"},{"date":"2023\/08\/03 \u661f\u671f\u56db","price":"25.66","rise":"2.56%","time":"08\/03","volumn":"1.14\u4e07"},{"date":"2023\/08\/04 \u661f\u671f\u4e94","price":"25.97","rise":"3.80%","time":"08\/04","volumn":"7559.00"},{"date":"2023\/08\/07 \u661f\u671f\u4e00","price":"26.39","rise":"5.48%","time":"08\/07","volumn":"4550.00"},{"date":"2023\/08\/08 \u661f\u671f\u4e8c","price":"25.73","rise":"2.84%","time":"08\/08","volumn":"7484.00"},{"date":"2023\/08\/09 \u661f\u671f\u4e09","price":"25.74","rise":"2.88%","time":"08\/09","volumn":"4096.00"},{"date":"2023\/08\/10 \u661f\u671f\u56db","price":"25.77","rise":"3.00%","time":"08\/10","volumn":"6597.00"},{"date":"2023\/08\/11 \u661f\u671f\u4e94","price":"25.64","rise":"2.48%","time":"08\/11","volumn":"5557.00"},{"date":"2023\/08\/14 \u661f\u671f\u4e00","price":"25.66","rise":"2.56%","time":"08\/14","volumn":"4381.00"},{"date":"2023\/08\/15 \u661f\u671f\u4e8c","price":"25.45","rise":"1.72%","time":"08\/15","volumn":"7588.00"},{"date":"2023\/08\/16 \u661f\u671f\u4e09","price":"25.21","rise":"0.76%","time":"08\/16","volumn":"3844.00"},{"date":"2023\/08\/17 \u661f\u671f\u56db","price":"25.16","rise":"0.56%","time":"08\/17","volumn":"4901.00"},{"date":"2023\/08\/18 \u661f\u671f\u4e94","price":"25.13","rise":"0.44%","time":"08\/18","volumn":"4824.00"},{"date":"2023\/08\/21 \u661f\u671f\u4e00","price":"25.36","rise":"1.36%","time":"08\/21","volumn":"6771.00"},{"date":"2023\/08\/22 \u661f\u671f\u4e8c","price":"25.45","rise":"1.72%","time":"08\/22","volumn":"7783.00"},{"date":"2023\/08\/23 \u661f\u671f\u4e09","price":"26.04","rise":"4.08%","time":"08\/23","volumn":"7208.00"},{"date":"2023\/08\/24 \u661f\u671f\u56db","price":"25.86","rise":"3.36%","time":"08\/24","volumn":"6678.00"},{"date":"2023\/08\/25 \u661f\u671f\u4e94","price":"25.88","rise":"3.44%","time":"08\/25","volumn":"6981.00"},{"date":"2023\/08\/28 \u661f\u671f\u4e00","price":"26.02","rise":"4.00%","time":"08\/28","volumn":"7037.00"},{"date":"2023\/08\/29 \u661f\u671f\u4e8c","price":"26.51","rise":"5.96%","time":"08\/29","volumn":"6439.00"},{"date":"2023\/08\/30 \u661f\u671f\u4e09","price":"26.45","rise":"5.72%","time":"08\/30","volumn":"5943.00"},{"date":"2023\/08\/31 \u661f\u671f\u56db","price":"26.69","rise":"6.67%","time":"08\/31","volumn":"1.63\u4e07"},{"date":"2023\/09\/01 \u661f\u671f\u4e94","price":"26.97","rise":"7.79%","time":"09\/01","volumn":"5622.00"},{"date":"2023\/09\/05 \u661f\u671f\u4e8c","price":"26.51","rise":"5.96%","time":"09\/05","volumn":"7319.00"},{"date":"2023\/09\/06 \u661f\u671f\u4e09","price":"26.48","rise":"5.84%","time":"09\/06","volumn":"5460.00"},{"date":"2023\/09\/07 \u661f\u671f\u56db","price":"25.97","rise":"3.80%","time":"09\/07","volumn":"9242.00"},{"date":"2023\/09\/08 \u661f\u671f\u4e94","price":"26.30","rise":"5.12%","time":"09\/08","volumn":"4211.00"},{"date":"2023\/09\/11 \u661f\u671f\u4e00","price":"26.35","rise":"5.32%","time":"09\/11","volumn":"3892.00"},{"date":"2023\/09\/12 \u661f\u671f\u4e8c","price":"26.25","rise":"4.92%","time":"09\/12","volumn":"7582.00"},{"date":"2023\/09\/13 \u661f\u671f\u4e09","price":"26.40","rise":"5.52%","time":"09\/13","volumn":"6544.00"},{"date":"2023\/09\/14 \u661f\u671f\u56db","price":"26.70","rise":"6.71%","time":"09\/14","volumn":"8513.00"},{"date":"2023\/09\/15 \u661f\u671f\u4e94","price":"26.72","rise":"6.79%","time":"09\/15","volumn":"2.00\u4e07"},{"date":"2023\/09\/18 \u661f\u671f\u4e00","price":"26.88","rise":"7.43%","time":"09\/18","volumn":"6199.00"},{"date":"2023\/09\/19 \u661f\u671f\u4e8c","price":"26.92","rise":"7.59%","time":"09\/19","volumn":"5417.00"},{"date":"2023\/09\/20 \u661f\u671f\u4e09","price":"26.22","rise":"4.80%","time":"09\/20","volumn":"7763.00"},{"date":"2023\/09\/21 \u661f\u671f\u56db","price":"25.90","rise":"3.52%","time":"09\/21","volumn":"4617.00"},{"date":"2023\/09\/22 \u661f\u671f\u4e94","price":"25.72","rise":"2.80%","time":"09\/22","volumn":"7479.00"},{"date":"2023\/09\/25 \u661f\u671f\u4e00","price":"25.76","rise":"2.96%","time":"09\/25","volumn":"5508.00"},{"date":"2023\/09\/26 \u661f\u671f\u4e8c","price":"24.76","rise":"-1.04%","time":"09\/26","volumn":"1.51\u4e07"},{"date":"2023\/09\/27 \u661f\u671f\u4e09","price":"24.53","rise":"-1.96%","time":"09\/27","volumn":"1.47\u4e07"},{"date":"2023\/09\/28 \u661f\u671f\u56db","price":"24.76","rise":"-1.04%","time":"09\/28","volumn":"1.40\u4e07"},{"date":"2023\/09\/29 \u661f\u671f\u4e94","price":"25.04","rise":"0.08%","time":"09\/29","volumn":"1.05\u4e07"},{"date":"2023\/10\/02 \u661f\u671f\u4e00","price":"24.51","rise":"-2.04%","time":"10\/02","volumn":"9155.00"},{"date":"2023\/10\/03 \u661f\u671f\u4e8c","price":"22.97","rise":"-8.19%","time":"10\/03","volumn":"1.13\u4e07"},{"date":"2023\/10\/04 \u661f\u671f\u4e09","price":"23.23","rise":"-7.15%","time":"10\/04","volumn":"1.45\u4e07"},{"date":"2023\/10\/05 \u661f\u671f\u56db","price":"23.45","rise":"-6.27%","time":"10\/05","volumn":"7211.00"},{"date":"2023\/10\/06 \u661f\u671f\u4e94","price":"23.61","rise":"-5.64%","time":"10\/06","volumn":"6197.00"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"23.95","rise":"-4.28%","time":"10\/09","volumn":"6647.00"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"23.86","rise":"-4.64%","time":"10\/10","volumn":"1.41\u4e07"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"23.89","rise":"-4.52%","time":"10\/11","volumn":"1.12\u4e07"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"23.21","rise":"-7.23%","time":"10\/12","volumn":"9112.00"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"22.75","rise":"-9.07%","time":"10\/13","volumn":"7909.00"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"22.92","rise":"-8.39%","time":"10\/16","volumn":"9165.00"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"23.12","rise":"-7.59%","time":"10\/17","volumn":"1.10\u4e07"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"22.86","rise":"-8.63%","time":"10\/18","volumn":"7463.00"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"22.73","rise":"-9.15%","time":"10\/19","volumn":"1.10\u4e07"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"22.31","rise":"-10.83%","time":"10\/20","volumn":"9320.00"},{"date":"2023\/10\/23 \u661f\u671f\u4e00","price":"21.99","rise":"-12.11%","time":"10\/23","volumn":"6231.00"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"22.09","rise":"-11.71%","time":"10\/24","volumn":"1.20\u4e07"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"21.49","rise":"-14.11%","time":"10\/25","volumn":"9144.00"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"22.00","rise":"-12.07%","time":"10\/26","volumn":"1.16\u4e07"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"21.82","rise":"-12.79%","time":"10\/27","volumn":"7459.00"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"22.17","rise":"-11.39%","time":"10\/30","volumn":"9424.00"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"22.29","rise":"-10.91%","time":"10\/31","volumn":"1.09\u4e07"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"23.38","rise":"-6.55%","time":"11\/01","volumn":"1.86\u4e07"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"24.08","rise":"-3.76%","time":"11\/02","volumn":"1.37\u4e07"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"24.33","rise":"-2.76%","time":"11\/03","volumn":"1.15\u4e07"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"24.36","rise":"-2.64%","time":"11\/06","volumn":"7905.00"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"24.02","rise":"-4.00%","time":"11\/07","volumn":"7065.00"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"23.79","rise":"-4.92%","time":"11\/08","volumn":"1.68\u4e07"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"23.84","rise":"-4.72%","time":"11\/09","volumn":"9249.00"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"24.10","rise":"-3.68%","time":"11\/10","volumn":"8283.00"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"23.84","rise":"-4.72%","time":"11\/13","volumn":"6718.00"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"25.06","rise":"0.16%","time":"11\/14","volumn":"1.15\u4e07"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"25.43","rise":"1.64%","time":"11\/15","volumn":"9465.00"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"25.32","rise":"1.20%","time":"11\/16","volumn":"7714.00"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"25.48","rise":"1.84%","time":"11\/17","volumn":"8849.00"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"25.66","rise":"2.56%","time":"11\/20","volumn":"8127.00"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"25.31","rise":"1.16%","time":"11\/21","volumn":"8889.00"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"25.35","rise":"1.32%","time":"11\/22","volumn":"7861.00"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"25.29","rise":"1.08%","time":"11\/24","volumn":"3459.00"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"25.37","rise":"1.40%","time":"11\/27","volumn":"1.01\u4e07"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"25.30","rise":"1.12%","time":"11\/28","volumn":"8965.00"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"25.44","rise":"1.68%","time":"11\/29","volumn":"1.50\u4e07"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"25.80","rise":"3.12%","time":"11\/30","volumn":"1.62\u4e07"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"26.01","rise":"3.96%","time":"12\/01","volumn":"1.36\u4e07"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"26.28","rise":"5.04%","time":"12\/04","volumn":"8331.00"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"26.09","rise":"4.28%","time":"12\/05","volumn":"5659.00"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"26.35","rise":"5.32%","time":"12\/06","volumn":"6639.00"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"26.59","rise":"6.27%","time":"12\/07","volumn":"1.03\u4e07"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"26.97","rise":"7.79%","time":"12\/08","volumn":"7657.00"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"27.19","rise":"8.67%","time":"12\/11","volumn":"8393.00"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"27.50","rise":"9.91%","time":"12\/12","volumn":"8267.00"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"28.29","rise":"13.07%","time":"12\/13","volumn":"8076.00"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"29.33","rise":"17.23%","time":"12\/14","volumn":"1.14\u4e07"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"29.19","rise":"16.67%","time":"12\/15","volumn":"2.09\u4e07"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"29.20","rise":"16.71%","time":"12\/18","volumn":"9885.00"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"29.81","rise":"19.14%","time":"12\/19","volumn":"6649.00"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"29.56","rise":"18.15%","time":"12\/20","volumn":"9590.00"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"29.67","rise":"18.59%","time":"12\/21","volumn":"6953.00"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"29.71","rise":"18.75%","time":"12\/22","volumn":"6099.00"},{"date":"2023\/12\/26 \u661f\u671f\u4e8c","price":"29.85","rise":"19.30%","time":"12\/26","volumn":"5857.00"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"30.07","rise":"20.18%","time":"12\/27","volumn":"4171.00"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"29.98","rise":"19.82%","time":"12\/28","volumn":"5524.00"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"29.76","rise":"18.94%","time":"12\/29","volumn":"7064.00"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"29.56","rise":"18.15%","time":"01\/02","volumn":"6243.00"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"28.80","rise":"15.11%","time":"01\/03","volumn":"9120.00"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"28.66","rise":"14.55%","time":"01\/04","volumn":"1.33\u4e07"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"28.66","rise":"14.55%","time":"01\/05","volumn":"1.27\u4e07"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"28.94","rise":"15.67%","time":"01\/08","volumn":"5788.00"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"28.81","rise":"15.15%","time":"01\/09","volumn":"7009.00"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"28.84","rise":"15.27%","time":"01\/10","volumn":"6048.00"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"28.66","rise":"14.55%","time":"01\/11","volumn":"6839.00"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"28.77","rise":"14.99%","time":"01\/12","volumn":"5681.00"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"28.40","rise":"13.51%","time":"01\/16","volumn":"8072.00"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"28.12","rise":"12.39%","time":"01\/17","volumn":"1.06\u4e07"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"28.30","rise":"13.11%","time":"01\/18","volumn":"7286.00"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"29.07","rise":"16.19%","time":"01\/19","volumn":"5213.00"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"29.30","rise":"17.11%","time":"01\/22","volumn":"7752.00"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"28.70","rise":"14.71%","time":"01\/23","volumn":"7296.00"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"28.64","rise":"14.47%","time":"01\/24","volumn":"7648.00"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"28.85","rise":"15.31%","time":"01\/25","volumn":"7690.00"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"28.92","rise":"15.59%","time":"01\/26","volumn":"6014.00"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"28.96","rise":"15.75%","time":"01\/29","volumn":"7983.00"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"28.85","rise":"15.31%","time":"01\/30","volumn":"8236.00"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"28.37","rise":"13.39%","time":"01\/31","volumn":"1.85\u4e07"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"29.64","rise":"18.47%","time":"02\/01","volumn":"2.26\u4e07"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"29.69","rise":"18.67%","time":"02\/02","volumn":"1.72\u4e07"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"29.48","rise":"17.83%","time":"02\/05","volumn":"1.57\u4e07"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"29.96","rise":"19.74%","time":"02\/06","volumn":"1.19\u4e07"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"30.35","rise":"21.30%","time":"02\/07","volumn":"1.48\u4e07"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"30.18","rise":"20.62%","time":"02\/08","volumn":"1.02\u4e07"},{"date":"2024\/02\/09 \u661f\u671f\u4e94","price":"30.31","rise":"21.14%","time":"02\/09","volumn":"8696.00"},{"date":"2024\/02\/12 \u661f\u671f\u4e00","price":"30.85","rise":"23.30%","time":"02\/12","volumn":"9906.00"},{"date":"2024\/02\/13 \u661f\u671f\u4e8c","price":"30.06","rise":"20.14%","time":"02\/13","volumn":"1.40\u4e07"},{"date":"2024\/02\/14 \u661f\u671f\u4e09","price":"30.33","rise":"21.22%","time":"02\/14","volumn":"1.26\u4e07"},{"date":"2024\/02\/15 \u661f\u671f\u56db","price":"30.97","rise":"23.78%","time":"02\/15","volumn":"1.25\u4e07"},{"date":"2024\/02\/16 \u661f\u671f\u4e94","price":"30.47","rise":"21.78%","time":"02\/16","volumn":"1.37\u4e07"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"31.00","rise":"23.90%","time":"02\/20","volumn":"1.66\u4e07"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"30.97","rise":"23.78%","time":"02\/21","volumn":"1.76\u4e07"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"31.35","rise":"25.30%","time":"02\/22","volumn":"8960.00"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"31.33","rise":"25.22%","time":"02\/23","volumn":"7839.00"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"30.98","rise":"23.82%","time":"02\/26","volumn":"7501.00"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"31.06","rise":"24.14%","time":"02\/27","volumn":"7633.00"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"30.84","rise":"23.26%","time":"02\/28","volumn":"2.39\u4e07"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"31.16","rise":"24.54%","time":"02\/29","volumn":"1.75\u4e07"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"31.55","rise":"26.10%","time":"03\/01","volumn":"1.06\u4e07"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"31.94","rise":"27.66%","time":"03\/04","volumn":"1.57\u4e07"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"32.09","rise":"28.26%","time":"03\/05","volumn":"1.56\u4e07"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"32.42","rise":"29.58%","time":"03\/06","volumn":"9589.00"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"32.13","rise":"28.42%","time":"03\/07","volumn":"9123.00"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"32.06","rise":"28.14%","time":"03\/08","volumn":"8435.00"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"31.74","rise":"26.86%","time":"03\/11","volumn":"7716.00"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"31.73","rise":"26.82%","time":"03\/12","volumn":"5946.00"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"31.82","rise":"27.18%","time":"03\/13","volumn":"7737.00"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"31.31","rise":"25.14%","time":"03\/14","volumn":"8970.00"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"31.15","rise":"24.50%","time":"03\/15","volumn":"3.22\u4e07"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"31.19","rise":"24.66%","time":"03\/18","volumn":"9690.00"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"31.01","rise":"23.94%","time":"03\/19","volumn":"9662.00"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"31.85","rise":"27.30%","time":"03\/20","volumn":"9579.00"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"32.29","rise":"29.06%","time":"03\/21","volumn":"7760.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"32.50","rise":"29.90%","time":"03\/22","volumn":"1.86\u4e07"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"32.38","rise":"29.42%","time":"03\/25","volumn":"1.06\u4e07"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"32.18","rise":"28.62%","time":"03\/26","volumn":"1.28\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"32.98","rise":"31.81%","time":"03\/27","volumn":"1.88\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"32.89","rise":"31.45%","time":"03\/28","volumn":"1.99\u4e07"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"32.37","rise":"29.38%","time":"04\/01","volumn":"8899.00"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"31.84","rise":"27.26%","time":"04\/02","volumn":"1.61\u4e07"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"32.39","rise":"29.46%","time":"04\/03","volumn":"1.46\u4e07"},{"date":"2024\/04\/04 \u661f\u671f\u56db","price":"32.28","rise":"29.02%","time":"04\/04","volumn":"1.04\u4e07"},{"date":"2024\/04\/05 \u661f\u671f\u4e94","price":"32.51","rise":"29.94%","time":"04\/05","volumn":"9171.00"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"32.93","rise":"31.61%","time":"04\/08","volumn":"5374.00"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"33.17","rise":"32.57%","time":"04\/09","volumn":"7057.00"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"32.15","rise":"28.50%","time":"04\/10","volumn":"9010.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"32.09","rise":"28.26%","time":"04\/11","volumn":"8010.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"31.73","rise":"26.82%","time":"04\/12","volumn":"6759.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"31.20","rise":"24.70%","time":"04\/15","volumn":"7121.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"30.82","rise":"23.18%","time":"04\/16","volumn":"1.19\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"30.74","rise":"22.86%","time":"04\/17","volumn":"6545.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"30.47","rise":"21.78%","time":"04\/18","volumn":"9756.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"30.68","rise":"22.62%","time":"04\/19","volumn":"1.02\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"31.24","rise":"24.86%","time":"04\/22","volumn":"1.06\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"31.84","rise":"27.26%","time":"04\/23","volumn":"1.00\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"31.62","rise":"26.38%","time":"04\/24","volumn":"8879.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"31.28","rise":"25.02%","time":"04\/25","volumn":"7516.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"31.69","rise":"26.66%","time":"04\/26","volumn":"1.09\u4e07"}],"points":"240"}}