www.sou.com

{"amount":"1.48\u4ebf","changeAmount":"0.08","close":"26.13","currentPrice":"26.21","currenttime":"2024-05-18 04:01:00","e":{"@attributes":{"datetime":"2024-05-18 04:01:00","e1":"26.21","e2":"0.08","e3":"(0.31%)"}},"fiveDaysTtendency":{"cx":{"o":["05\/14","05\/15","05\/16","05\/17","05\/18"]},"cy":{"o":["26.66","26.49","26.32","26.15","25.98"]},"cyrate":{"o":["0.83%","0.19%","-0.44%","-1.08%","-1.72%"]},"p":[{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"26.44","rise":"0","time":"02:35","volumn":"694.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"26.46","rise":"0.08%","time":"02:40","volumn":"453.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"26.46","rise":"0.09%","time":"02:45","volumn":"610.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"26.46","rise":"0.08%","time":"02:50","volumn":"598.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"26.46","rise":"0.08%","time":"02:55","volumn":"710.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"26.48","rise":"0.19%","time":"03:00","volumn":"1351.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"26.46","rise":"0.11%","time":"03:05","volumn":"773.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"26.46","rise":"0.11%","time":"03:10","volumn":"488.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"26.46","rise":"0.08%","time":"03:15","volumn":"669.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"26.46","rise":"0.09%","time":"03:20","volumn":"628.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"26.45","rise":"0.04%","time":"03:25","volumn":"854.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"26.45","rise":"0.04%","time":"03:30","volumn":"897.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"26.45","rise":"0.04%","time":"03:35","volumn":"774.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"26.44","rise":"0.02%","time":"03:40","volumn":"861.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"26.43","rise":"-0.02%","time":"03:45","volumn":"772.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"26.39","rise":"-0.17%","time":"03:50","volumn":"904.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"26.39","rise":"-0.19%","time":"03:55","volumn":"1916.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"26.45","rise":"0.06%","time":"04:00","volumn":"1.33\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"26.57","rise":"0.49%","time":"21:35","volumn":"1619.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"26.61","rise":"0.64%","time":"21:40","volumn":"769.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"26.65","rise":"0.81%","time":"21:45","volumn":"470.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"26.53","rise":"0.36%","time":"21:50","volumn":"652.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"26.54","rise":"0.38%","time":"21:55","volumn":"566.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"26.60","rise":"0.62%","time":"22:00","volumn":"786.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"26.66","rise":"0.83%","time":"22:05","volumn":"941.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"26.62","rise":"0.70%","time":"22:10","volumn":"518.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"26.52","rise":"0.32%","time":"22:15","volumn":"474.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"26.48","rise":"0.15%","time":"22:20","volumn":"496.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"26.46","rise":"0.11%","time":"22:25","volumn":"532.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"26.46","rise":"0.11%","time":"22:30","volumn":"615.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"26.45","rise":"0.06%","time":"22:35","volumn":"574.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"26.39","rise":"-0.15%","time":"22:40","volumn":"753.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"26.46","rise":"0.11%","time":"22:45","volumn":"751.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"26.48","rise":"0.19%","time":"22:50","volumn":"473.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"26.52","rise":"0.32%","time":"22:55","volumn":"572.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"26.56","rise":"0.47%","time":"23:00","volumn":"609.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"26.55","rise":"0.44%","time":"23:05","volumn":"667.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"26.57","rise":"0.51%","time":"23:10","volumn":"1273.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"26.57","rise":"0.49%","time":"23:15","volumn":"375.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"26.55","rise":"0.45%","time":"23:20","volumn":"631.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"26.59","rise":"0.58%","time":"23:25","volumn":"653.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"26.58","rise":"0.55%","time":"23:30","volumn":"421.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"26.58","rise":"0.55%","time":"23:35","volumn":"430.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"26.58","rise":"0.55%","time":"23:40","volumn":"305.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"26.58","rise":"0.55%","time":"23:45","volumn":"374.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"26.62","rise":"0.70%","time":"23:50","volumn":"259.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"26.57","rise":"0.49%","time":"23:55","volumn":"294.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"26.50","rise":"0.25%","time":"00:00","volumn":"345.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"26.45","rise":"0.08%","time":"00:05","volumn":"259.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"26.44","rise":"0.02%","time":"00:10","volumn":"468.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"26.43","rise":"-0.04%","time":"00:15","volumn":"713.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"26.38","rise":"-0.23%","time":"00:20","volumn":"473.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"26.34","rise":"-0.38%","time":"00:25","volumn":"380.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"26.30","rise":"-0.49%","time":"00:30","volumn":"711.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"26.34","rise":"-0.34%","time":"00:35","volumn":"939.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"26.36","rise":"-0.30%","time":"00:40","volumn":"692.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"26.36","rise":"-0.30%","time":"00:45","volumn":"251.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"26.34","rise":"-0.34%","time":"00:50","volumn":"387.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"26.39","rise":"-0.19%","time":"00:55","volumn":"891.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"26.39","rise":"-0.19%","time":"01:00","volumn":"507.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"26.39","rise":"-0.17%","time":"01:05","volumn":"521.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"26.38","rise":"-0.19%","time":"01:10","volumn":"517.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"26.39","rise":"-0.19%","time":"01:15","volumn":"759.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"26.39","rise":"-0.17%","time":"01:20","volumn":"454.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"26.41","rise":"-0.08%","time":"01:25","volumn":"645.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"26.39","rise":"-0.15%","time":"01:30","volumn":"438.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"26.37","rise":"-0.24%","time":"01:35","volumn":"516.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"26.38","rise":"-0.21%","time":"01:40","volumn":"499.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"26.37","rise":"-0.25%","time":"01:45","volumn":"534.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"26.35","rise":"-0.32%","time":"01:50","volumn":"501.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"26.34","rise":"-0.34%","time":"01:55","volumn":"553.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"26.35","rise":"-0.32%","time":"02:00","volumn":"400.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"26.36","rise":"-0.26%","time":"02:05","volumn":"283.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"26.36","rise":"-0.26%","time":"02:10","volumn":"146.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"26.38","rise":"-0.21%","time":"02:15","volumn":"269.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"26.41","rise":"-0.09%","time":"02:20","volumn":"205.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"26.39","rise":"-0.19%","time":"02:25","volumn":"319.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"26.38","rise":"-0.21%","time":"02:30","volumn":"295.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"26.39","rise":"-0.15%","time":"02:35","volumn":"266.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"26.41","rise":"-0.11%","time":"02:40","volumn":"391.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"26.41","rise":"-0.08%","time":"02:45","volumn":"367.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"26.42","rise":"-0.06%","time":"02:50","volumn":"430.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"26.43","rise":"-0.00%","time":"02:55","volumn":"365.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"26.45","rise":"0.04%","time":"03:00","volumn":"692.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"26.42","rise":"-0.05%","time":"03:05","volumn":"506.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"26.45","rise":"0.04%","time":"03:10","volumn":"609.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"26.44","rise":"0.02%","time":"03:15","volumn":"658.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"26.43","rise":"-0.00%","time":"03:20","volumn":"774.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"26.44","rise":"0.02%","time":"03:25","volumn":"658.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"26.45","rise":"0.04%","time":"03:30","volumn":"318.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"26.45","rise":"0.08%","time":"03:35","volumn":"721.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"26.45","rise":"0.04%","time":"03:40","volumn":"804.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"26.46","rise":"0.11%","time":"03:45","volumn":"1073.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"26.48","rise":"0.19%","time":"03:50","volumn":"906.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"26.55","rise":"0.43%","time":"03:55","volumn":"1635.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"26.57","rise":"0.51%","time":"04:00","volumn":"1.87\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"26.37","rise":"-0.25%","time":"21:35","volumn":"1297.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"26.36","rise":"-0.28%","time":"21:40","volumn":"566.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"26.38","rise":"-0.21%","time":"21:45","volumn":"679.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"26.32","rise":"-0.45%","time":"21:50","volumn":"596.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"26.16","rise":"-1.04%","time":"21:55","volumn":"1094.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"26.17","rise":"-1.00%","time":"22:00","volumn":"708.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"26.10","rise":"-1.27%","time":"22:05","volumn":"595.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"26.00","rise":"-1.65%","time":"22:10","volumn":"1007.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"25.98","rise":"-1.72%","time":"22:15","volumn":"1063.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"26.03","rise":"-1.53%","time":"22:20","volumn":"425.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"26.01","rise":"-1.61%","time":"22:25","volumn":"593.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"26.04","rise":"-1.49%","time":"22:30","volumn":"541.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"26.12","rise":"-1.17%","time":"22:35","volumn":"436.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"26.16","rise":"-1.04%","time":"22:40","volumn":"933.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"26.22","rise":"-0.81%","time":"22:45","volumn":"1085.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"26.24","rise":"-0.74%","time":"22:50","volumn":"430.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"26.27","rise":"-0.62%","time":"22:55","volumn":"394.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"26.24","rise":"-0.74%","time":"23:00","volumn":"401.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"26.23","rise":"-0.79%","time":"23:05","volumn":"538.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"26.27","rise":"-0.62%","time":"23:10","volumn":"255.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"26.29","rise":"-0.55%","time":"23:15","volumn":"339.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"26.27","rise":"-0.62%","time":"23:20","volumn":"369.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"26.28","rise":"-0.59%","time":"23:25","volumn":"367.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"26.32","rise":"-0.44%","time":"23:30","volumn":"330.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"26.34","rise":"-0.36%","time":"23:35","volumn":"243.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"26.34","rise":"-0.36%","time":"23:40","volumn":"216.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"26.34","rise":"-0.34%","time":"23:45","volumn":"201.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"26.35","rise":"-0.32%","time":"23:50","volumn":"160.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"26.35","rise":"-0.32%","time":"23:55","volumn":"185.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"26.36","rise":"-0.30%","time":"00:00","volumn":"271.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"26.39","rise":"-0.17%","time":"00:05","volumn":"270.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"26.39","rise":"-0.15%","time":"00:10","volumn":"229.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"26.39","rise":"-0.17%","time":"00:15","volumn":"332.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"26.38","rise":"-0.23%","time":"00:20","volumn":"265.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"26.36","rise":"-0.28%","time":"00:25","volumn":"258.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"26.35","rise":"-0.34%","time":"00:30","volumn":"231.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"26.36","rise":"-0.28%","time":"00:35","volumn":"325.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"26.36","rise":"-0.28%","time":"00:40","volumn":"180.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"26.36","rise":"-0.26%","time":"00:45","volumn":"417.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"26.38","rise":"-0.21%","time":"00:50","volumn":"301.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"26.43","rise":"-0.02%","time":"00:55","volumn":"234.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"26.44","rise":"0.01%","time":"01:00","volumn":"240.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"26.43","rise":"-0.00%","time":"01:05","volumn":"192.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"26.43","rise":"-0.02%","time":"01:10","volumn":"148.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"26.45","rise":"0.04%","time":"01:15","volumn":"446.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"26.46","rise":"0.11%","time":"01:20","volumn":"337.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"26.45","rise":"0.06%","time":"01:25","volumn":"353.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"26.45","rise":"0.06%","time":"01:30","volumn":"285.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"26.44","rise":"0.02%","time":"01:35","volumn":"934.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"26.39","rise":"-0.15%","time":"01:40","volumn":"325.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"26.38","rise":"-0.21%","time":"01:45","volumn":"397.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"26.35","rise":"-0.32%","time":"01:50","volumn":"493.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"26.35","rise":"-0.32%","time":"01:55","volumn":"288.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"26.38","rise":"-0.22%","time":"02:00","volumn":"295.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"26.38","rise":"-0.21%","time":"02:05","volumn":"290.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"26.38","rise":"-0.23%","time":"02:10","volumn":"475.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"26.41","rise":"-0.11%","time":"02:15","volumn":"193.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"26.39","rise":"-0.15%","time":"02:20","volumn":"199.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"26.41","rise":"-0.11%","time":"02:25","volumn":"176.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"26.41","rise":"-0.11%","time":"02:30","volumn":"186.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"26.41","rise":"-0.08%","time":"02:35","volumn":"276.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"26.42","rise":"-0.06%","time":"02:40","volumn":"572.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"26.41","rise":"-0.09%","time":"02:45","volumn":"363.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"26.40","rise":"-0.14%","time":"02:50","volumn":"454.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"26.39","rise":"-0.18%","time":"02:55","volumn":"450.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"26.41","rise":"-0.09%","time":"03:00","volumn":"1002.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"26.39","rise":"-0.19%","time":"03:05","volumn":"625.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"26.35","rise":"-0.32%","time":"03:10","volumn":"457.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"26.36","rise":"-0.26%","time":"03:15","volumn":"742.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"26.35","rise":"-0.32%","time":"03:20","volumn":"444.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"26.34","rise":"-0.38%","time":"03:25","volumn":"852.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"26.35","rise":"-0.32%","time":"03:30","volumn":"681.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"26.34","rise":"-0.34%","time":"03:35","volumn":"606.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"26.34","rise":"-0.38%","time":"03:40","volumn":"759.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"26.34","rise":"-0.36%","time":"03:45","volumn":"739.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"26.32","rise":"-0.42%","time":"03:50","volumn":"942.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"26.43","rise":"-0.02%","time":"03:55","volumn":"3367.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"26.44","rise":"0.02%","time":"04:00","volumn":"1.22\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"26.45","rise":"0.04%","time":"21:35","volumn":"1699.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"26.38","rise":"-0.22%","time":"21:40","volumn":"345.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"26.38","rise":"-0.21%","time":"21:45","volumn":"454.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"26.43","rise":"-0.00%","time":"21:50","volumn":"392.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"26.36","rise":"-0.26%","time":"21:55","volumn":"249.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"26.32","rise":"-0.44%","time":"22:00","volumn":"541.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"26.40","rise":"-0.13%","time":"22:05","volumn":"581.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"26.42","rise":"-0.06%","time":"22:10","volumn":"532.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"26.52","rise":"0.30%","time":"22:15","volumn":"504.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"26.51","rise":"0.28%","time":"22:20","volumn":"311.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"26.46","rise":"0.11%","time":"22:25","volumn":"355.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"26.44","rise":"0.02%","time":"22:30","volumn":"521.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"26.48","rise":"0.15%","time":"22:35","volumn":"374.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"26.46","rise":"0.11%","time":"22:40","volumn":"184.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"26.46","rise":"0.11%","time":"22:45","volumn":"349.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"26.48","rise":"0.15%","time":"22:50","volumn":"382.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"26.49","rise":"0.21%","time":"22:55","volumn":"628.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"26.54","rise":"0.38%","time":"23:00","volumn":"327.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"26.52","rise":"0.30%","time":"23:05","volumn":"199.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"26.50","rise":"0.25%","time":"23:10","volumn":"314.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"26.42","rise":"-0.06%","time":"23:15","volumn":"303.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"26.41","rise":"-0.10%","time":"23:20","volumn":"238.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"26.43","rise":"-0.00%","time":"23:25","volumn":"1084.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"26.40","rise":"-0.13%","time":"23:30","volumn":"710.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"26.39","rise":"-0.17%","time":"23:35","volumn":"265.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"26.35","rise":"-0.31%","time":"23:40","volumn":"215.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"26.36","rise":"-0.30%","time":"23:45","volumn":"731.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"26.39","rise":"-0.17%","time":"23:50","volumn":"390.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"26.39","rise":"-0.17%","time":"23:55","volumn":"493.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"26.38","rise":"-0.21%","time":"00:00","volumn":"697.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"26.37","rise":"-0.25%","time":"00:05","volumn":"257.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"26.36","rise":"-0.27%","time":"00:10","volumn":"217.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"26.37","rise":"-0.25%","time":"00:15","volumn":"240.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"26.34","rise":"-0.34%","time":"00:20","volumn":"233.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"26.36","rise":"-0.30%","time":"00:25","volumn":"228.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"26.34","rise":"-0.36%","time":"00:30","volumn":"232.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"26.32","rise":"-0.42%","time":"00:35","volumn":"394.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"26.29","rise":"-0.57%","time":"00:40","volumn":"325.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"26.31","rise":"-0.47%","time":"00:45","volumn":"333.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"26.30","rise":"-0.53%","time":"00:50","volumn":"205.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"26.30","rise":"-0.53%","time":"00:55","volumn":"212.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"26.30","rise":"-0.53%","time":"01:00","volumn":"292.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"26.27","rise":"-0.62%","time":"01:05","volumn":"304.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"26.27","rise":"-0.64%","time":"01:10","volumn":"988.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"26.23","rise":"-0.76%","time":"01:15","volumn":"597.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"26.25","rise":"-0.72%","time":"01:20","volumn":"419.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"26.21","rise":"-0.83%","time":"01:25","volumn":"305.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"26.25","rise":"-0.70%","time":"01:30","volumn":"260.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"26.26","rise":"-0.66%","time":"01:35","volumn":"258.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"26.26","rise":"-0.66%","time":"01:40","volumn":"444.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"26.27","rise":"-0.61%","time":"01:45","volumn":"238.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"26.23","rise":"-0.77%","time":"01:50","volumn":"246.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"26.25","rise":"-0.72%","time":"01:55","volumn":"299.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"26.25","rise":"-0.68%","time":"02:00","volumn":"154.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"26.27","rise":"-0.62%","time":"02:05","volumn":"249.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"26.24","rise":"-0.74%","time":"02:10","volumn":"199.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"26.18","rise":"-0.98%","time":"02:15","volumn":"800.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"26.18","rise":"-0.98%","time":"02:20","volumn":"559.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"26.21","rise":"-0.85%","time":"02:25","volumn":"387.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"26.20","rise":"-0.91%","time":"02:30","volumn":"488.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"26.20","rise":"-0.87%","time":"02:35","volumn":"272.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"26.17","rise":"-1.00%","time":"02:40","volumn":"410.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"26.18","rise":"-0.95%","time":"02:45","volumn":"363.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"26.20","rise":"-0.91%","time":"02:50","volumn":"607.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"26.20","rise":"-0.87%","time":"02:55","volumn":"519.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"26.20","rise":"-0.87%","time":"03:00","volumn":"624.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"26.22","rise":"-0.81%","time":"03:05","volumn":"596.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"26.24","rise":"-0.74%","time":"03:10","volumn":"786.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"26.26","rise":"-0.66%","time":"03:15","volumn":"429.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"26.25","rise":"-0.68%","time":"03:20","volumn":"384.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"26.25","rise":"-0.68%","time":"03:25","volumn":"374.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"26.27","rise":"-0.64%","time":"03:30","volumn":"539.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"26.24","rise":"-0.74%","time":"03:35","volumn":"653.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"26.20","rise":"-0.91%","time":"03:40","volumn":"1065.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"26.18","rise":"-0.95%","time":"03:45","volumn":"655.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"26.18","rise":"-0.98%","time":"03:50","volumn":"917.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"26.20","rise":"-0.91%","time":"03:55","volumn":"4365.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"26.13","rise":"-1.15%","time":"04:00","volumn":"1.24\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"26.27","rise":"-0.62%","time":"21:35","volumn":"1573.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"26.21","rise":"-0.85%","time":"21:40","volumn":"365.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"26.15","rise":"-1.08%","time":"21:45","volumn":"398.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"26.17","rise":"-1.00%","time":"21:50","volumn":"388.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"26.18","rise":"-0.95%","time":"21:55","volumn":"267.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"26.20","rise":"-0.89%","time":"22:00","volumn":"371.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"26.19","rise":"-0.93%","time":"22:05","volumn":"393.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"26.16","rise":"-1.04%","time":"22:10","volumn":"550.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"26.18","rise":"-0.96%","time":"22:15","volumn":"397.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"26.19","rise":"-0.94%","time":"22:20","volumn":"565.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"26.20","rise":"-0.91%","time":"22:25","volumn":"619.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"26.21","rise":"-0.85%","time":"22:30","volumn":"357.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"26.12","rise":"-1.19%","time":"22:35","volumn":"592.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"26.12","rise":"-1.17%","time":"22:40","volumn":"704.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"26.13","rise":"-1.14%","time":"22:45","volumn":"485.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"26.15","rise":"-1.08%","time":"22:50","volumn":"721.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"26.17","rise":"-1.00%","time":"22:55","volumn":"628.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"26.18","rise":"-0.98%","time":"23:00","volumn":"575.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"26.19","rise":"-0.93%","time":"23:05","volumn":"450.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"26.18","rise":"-0.98%","time":"23:10","volumn":"365.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"26.18","rise":"-0.95%","time":"23:15","volumn":"374.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"26.20","rise":"-0.89%","time":"23:20","volumn":"294.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"26.18","rise":"-0.95%","time":"23:25","volumn":"354.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"26.16","rise":"-1.06%","time":"23:30","volumn":"384.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"26.14","rise":"-1.10%","time":"23:35","volumn":"386.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"26.14","rise":"-1.12%","time":"23:40","volumn":"573.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"26.12","rise":"-1.17%","time":"23:45","volumn":"776.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"26.14","rise":"-1.10%","time":"23:50","volumn":"433.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"26.16","rise":"-1.02%","time":"23:55","volumn":"319.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"26.14","rise":"-1.13%","time":"00:00","volumn":"279.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"26.16","rise":"-1.06%","time":"00:05","volumn":"329.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"26.16","rise":"-1.04%","time":"00:10","volumn":"586.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"26.14","rise":"-1.10%","time":"00:15","volumn":"206.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"26.16","rise":"-1.06%","time":"00:20","volumn":"596.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"26.16","rise":"-1.06%","time":"00:25","volumn":"375.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"26.14","rise":"-1.13%","time":"00:30","volumn":"579.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"26.13","rise":"-1.15%","time":"00:35","volumn":"315.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"26.14","rise":"-1.12%","time":"00:40","volumn":"337.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"26.14","rise":"-1.13%","time":"00:45","volumn":"245.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"26.15","rise":"-1.07%","time":"00:50","volumn":"559.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"26.16","rise":"-1.04%","time":"00:55","volumn":"326.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"26.17","rise":"-1.00%","time":"01:00","volumn":"267.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"26.18","rise":"-0.95%","time":"01:05","volumn":"412.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"26.20","rise":"-0.87%","time":"01:10","volumn":"236.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"26.21","rise":"-0.84%","time":"01:15","volumn":"424.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"26.20","rise":"-0.89%","time":"01:20","volumn":"266.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"26.19","rise":"-0.93%","time":"01:25","volumn":"265.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"26.20","rise":"-0.91%","time":"01:30","volumn":"235.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"26.20","rise":"-0.87%","time":"01:35","volumn":"229.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"26.23","rise":"-0.79%","time":"01:40","volumn":"389.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"26.22","rise":"-0.81%","time":"01:45","volumn":"191.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"26.20","rise":"-0.89%","time":"01:50","volumn":"191.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"26.21","rise":"-0.83%","time":"01:55","volumn":"201.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"26.23","rise":"-0.79%","time":"02:00","volumn":"231.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"26.23","rise":"-0.76%","time":"02:05","volumn":"703.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"26.26","rise":"-0.66%","time":"02:10","volumn":"680.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"26.27","rise":"-0.64%","time":"02:15","volumn":"539.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"26.28","rise":"-0.59%","time":"02:20","volumn":"619.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"26.30","rise":"-0.53%","time":"02:25","volumn":"421.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"26.32","rise":"-0.44%","time":"02:30","volumn":"692.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"26.34","rise":"-0.38%","time":"02:35","volumn":"828.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"26.35","rise":"-0.32%","time":"02:40","volumn":"828.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"26.34","rise":"-0.34%","time":"02:45","volumn":"474.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"26.34","rise":"-0.38%","time":"02:50","volumn":"477.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"26.34","rise":"-0.38%","time":"02:55","volumn":"355.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"26.34","rise":"-0.35%","time":"03:00","volumn":"662.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"26.33","rise":"-0.40%","time":"03:05","volumn":"521.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"26.32","rise":"-0.44%","time":"03:10","volumn":"832.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"26.30","rise":"-0.49%","time":"03:15","volumn":"532.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"26.31","rise":"-0.47%","time":"03:20","volumn":"430.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"26.29","rise":"-0.55%","time":"03:25","volumn":"839.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"26.30","rise":"-0.49%","time":"03:30","volumn":"1111.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"26.29","rise":"-0.57%","time":"03:35","volumn":"891.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"26.28","rise":"-0.59%","time":"03:40","volumn":"912.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"26.29","rise":"-0.57%","time":"03:45","volumn":"1047.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"26.27","rise":"-0.62%","time":"03:50","volumn":"1829.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"26.21","rise":"-0.83%","time":"03:55","volumn":"3001.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"26.21","rise":"-0.85%","time":"04:00","volumn":"1.43\u4e07"}],"points":"330"},"index":[{"name":"\u9053\u743c\u65af","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_DIA.html?from=360search","point":"399.95","ratio":"0.33%"},{"name":"\u6807\u666e500","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_SPY.html?from=360search","point":"529.45","ratio":"0.14%"},{"name":"\u7eb3\u65af\u8fbe\u514b","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/NASDAQ_QQQ.html?from=360search","point":"451.76","ratio":"-0.05%"}],"marketCapitalization":"147.83\u4ebf","maxPrice":"26.36","minPrice":"26.10","monthlyTendency":{"cx":{"o":["2024\/04\/22","2024\/05\/17"]},"cy":{"o":["27.83","27.37","26.91","26.44","25.98"]},"cyrate":{"o":["1.05%","-0.63%","-2.31%","-3.99%","-5.66%"]},"p":[{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"27.54","rise":"0","time":"04\/22","volumn":"7.65\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"27.71","rise":"0.62%","time":"04\/23","volumn":"9.10\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"27.42","rise":"-0.44%","time":"04\/24","volumn":"5.98\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"27.63","rise":"0.33%","time":"04\/25","volumn":"5.76\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"27.66","rise":"0.44%","time":"04\/26","volumn":"5.87\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"27.83","rise":"1.05%","time":"04\/29","volumn":"7.69\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"26.74","rise":"-2.90%","time":"04\/30","volumn":"9.71\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"25.99","rise":"-5.63%","time":"05\/01","volumn":"11.48\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"25.98","rise":"-5.66%","time":"05\/02","volumn":"16.11\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"26.23","rise":"-4.76%","time":"05\/03","volumn":"9.06\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"26.60","rise":"-3.41%","time":"05\/06","volumn":"10.22\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"26.94","rise":"-2.18%","time":"05\/07","volumn":"10.73\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"26.87","rise":"-2.43%","time":"05\/08","volumn":"6.68\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"27.08","rise":"-1.67%","time":"05\/09","volumn":"5.49\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"26.48","rise":"-3.85%","time":"05\/10","volumn":"6.86\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"26.45","rise":"-3.96%","time":"05\/13","volumn":"6.49\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"26.57","rise":"-3.52%","time":"05\/14","volumn":"6.26\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"26.44","rise":"-3.99%","time":"05\/15","volumn":"5.12\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"26.13","rise":"-5.12%","time":"05\/16","volumn":"5.07\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"26.21","rise":"-4.83%","time":"05\/17","volumn":"5.65\u4e07"}],"points":"20"},"open":"26.27","priceChangeRatio":"0.31%","provider":"\u4e5d\u65b9\u667a\u6295","showurl":"9fzt.com","status":"2","stockName":"\u9a6c\u62c9\u677e\u77f3\u6cb9","timeChart":{"cx":{"o":["22:30","23:00","00:30","02:00","05:00"]},"cy":{"o":["26.36","26.29","26.23","26.17","26.11"]},"cyrate":{"o":["0.86%","0.62%","0.38%","0.14%","-0.10%"]},"p":[{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"26.27","rise":"0.54%","time":"21:31","volumn":"1249.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"26.22","rise":"0.34%","time":"21:32","volumn":"1306.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"26.27","rise":"0.54%","time":"21:33","volumn":"1369.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"26.30","rise":"0.65%","time":"21:34","volumn":"1492.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"26.27","rise":"0.54%","time":"21:35","volumn":"1573.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"26.23","rise":"0.38%","time":"21:36","volumn":"1606.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"26.16","rise":"0.13%","time":"21:37","volumn":"1725.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"26.16","rise":"0.11%","time":"21:38","volumn":"1803.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"26.19","rise":"0.23%","time":"21:39","volumn":"1880.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"26.21","rise":"0.31%","time":"21:40","volumn":"1938.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"26.21","rise":"0.31%","time":"21:41","volumn":"2005.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"26.18","rise":"0.19%","time":"21:42","volumn":"2115.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"26.17","rise":"0.15%","time":"21:43","volumn":"2218.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"26.18","rise":"0.21%","time":"21:44","volumn":"2254.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"26.15","rise":"0.08%","time":"21:45","volumn":"2337.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"26.15","rise":"0.08%","time":"21:46","volumn":"2473.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"26.16","rise":"0.11%","time":"21:47","volumn":"2530.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"26.16","rise":"0.11%","time":"21:48","volumn":"2618.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"26.16","rise":"0.13%","time":"21:49","volumn":"2659.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"26.17","rise":"0.15%","time":"21:50","volumn":"2725.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"26.18","rise":"0.19%","time":"21:51","volumn":"2749.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"26.20","rise":"0.25%","time":"21:52","volumn":"2769.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"26.19","rise":"0.23%","time":"21:53","volumn":"2829.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"26.18","rise":"0.19%","time":"21:54","volumn":"2853.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"26.18","rise":"0.21%","time":"21:55","volumn":"2993.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"26.21","rise":"0.33%","time":"21:56","volumn":"3037.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"26.22","rise":"0.34%","time":"21:57","volumn":"3146.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"26.20","rise":"0.29%","time":"21:58","volumn":"3192.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"26.21","rise":"0.31%","time":"21:59","volumn":"3303.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"26.20","rise":"0.27%","time":"22:00","volumn":"3364.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"26.20","rise":"0.27%","time":"22:01","volumn":"3439.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"26.20","rise":"0.25%","time":"22:02","volumn":"3534.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"26.20","rise":"0.29%","time":"22:03","volumn":"3603.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"26.20","rise":"0.29%","time":"22:04","volumn":"3664.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"26.19","rise":"0.23%","time":"22:05","volumn":"3758.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"26.23","rise":"0.38%","time":"22:06","volumn":"3881.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"26.20","rise":"0.25%","time":"22:07","volumn":"3944.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"26.17","rise":"0.14%","time":"22:08","volumn":"4065.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"26.18","rise":"0.19%","time":"22:09","volumn":"4191.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"26.16","rise":"0.11%","time":"22:10","volumn":"4308.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"26.16","rise":"0.13%","time":"22:11","volumn":"4388.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"26.16","rise":"0.11%","time":"22:12","volumn":"4540.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"26.18","rise":"0.17%","time":"22:13","volumn":"4642.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"26.18","rise":"0.19%","time":"22:14","volumn":"4673.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"26.18","rise":"0.19%","time":"22:15","volumn":"4706.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"26.20","rise":"0.25%","time":"22:16","volumn":"4795.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"26.20","rise":"0.25%","time":"22:17","volumn":"4975.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"26.20","rise":"0.25%","time":"22:18","volumn":"5101.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"26.21","rise":"0.31%","time":"22:19","volumn":"5190.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"26.19","rise":"0.21%","time":"22:20","volumn":"5271.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"26.20","rise":"0.25%","time":"22:21","volumn":"5365.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"26.20","rise":"0.27%","time":"22:22","volumn":"5462.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"26.20","rise":"0.25%","time":"22:23","volumn":"5611.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"26.20","rise":"0.27%","time":"22:24","volumn":"5761.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"26.20","rise":"0.25%","time":"22:25","volumn":"5891.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"26.19","rise":"0.24%","time":"22:26","volumn":"5990.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"26.20","rise":"0.27%","time":"22:27","volumn":"6106.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"26.20","rise":"0.29%","time":"22:28","volumn":"6139.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"26.21","rise":"0.33%","time":"22:29","volumn":"6179.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"26.21","rise":"0.31%","time":"22:30","volumn":"6249.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"26.20","rise":"0.25%","time":"22:31","volumn":"6383.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"26.18","rise":"0.19%","time":"22:32","volumn":"6463.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"26.16","rise":"0.13%","time":"22:33","volumn":"6536.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"26.14","rise":"0.04%","time":"22:34","volumn":"6588.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"26.12","rise":"-0.04%","time":"22:35","volumn":"6841.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"26.12","rise":"-0.04%","time":"22:36","volumn":"7011.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"26.14","rise":"0.02%","time":"22:37","volumn":"7109.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"26.11","rise":"-0.10%","time":"22:38","volumn":"7331.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"26.11","rise":"-0.08%","time":"22:39","volumn":"7451.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"26.12","rise":"-0.02%","time":"22:40","volumn":"7545.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"26.11","rise":"-0.06%","time":"22:41","volumn":"7681.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"26.12","rise":"-0.04%","time":"22:42","volumn":"7775.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"26.12","rise":"-0.04%","time":"22:43","volumn":"7860.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"26.13","rise":"0.00%","time":"22:44","volumn":"7971.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"26.13","rise":"0.02%","time":"22:45","volumn":"8031.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"26.13","rise":"0.00%","time":"22:46","volumn":"8157.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"26.12","rise":"-0.02%","time":"22:47","volumn":"8303.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"26.14","rise":"0.02%","time":"22:48","volumn":"8405.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"26.14","rise":"0.05%","time":"22:49","volumn":"8526.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"26.15","rise":"0.08%","time":"22:50","volumn":"8753.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"26.15","rise":"0.08%","time":"22:51","volumn":"8842.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"26.16","rise":"0.13%","time":"22:52","volumn":"9023.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"26.17","rise":"0.15%","time":"22:53","volumn":"9199.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"26.17","rise":"0.15%","time":"22:54","volumn":"9262.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"26.17","rise":"0.15%","time":"22:55","volumn":"9381.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"26.16","rise":"0.13%","time":"22:56","volumn":"9451.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"26.18","rise":"0.17%","time":"22:57","volumn":"9595.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"26.16","rise":"0.13%","time":"22:58","volumn":"9637.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"26.15","rise":"0.08%","time":"22:59","volumn":"9734.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"26.18","rise":"0.17%","time":"23:00","volumn":"9957.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"26.18","rise":"0.21%","time":"23:01","volumn":"1.01\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"26.20","rise":"0.27%","time":"23:02","volumn":"1.02\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"26.20","rise":"0.29%","time":"23:03","volumn":"1.03\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"26.18","rise":"0.21%","time":"23:04","volumn":"1.04\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"26.19","rise":"0.23%","time":"23:05","volumn":"1.04\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"26.20","rise":"0.25%","time":"23:06","volumn":"1.04\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"26.20","rise":"0.27%","time":"23:07","volumn":"1.05\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"26.20","rise":"0.27%","time":"23:08","volumn":"1.05\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"26.18","rise":"0.17%","time":"23:09","volumn":"1.07\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"26.18","rise":"0.17%","time":"23:10","volumn":"1.08\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"26.18","rise":"0.19%","time":"23:11","volumn":"1.09\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"26.18","rise":"0.20%","time":"23:12","volumn":"1.10\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"26.19","rise":"0.23%","time":"23:13","volumn":"1.10\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"26.20","rise":"0.27%","time":"23:14","volumn":"1.11\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"26.18","rise":"0.21%","time":"23:15","volumn":"1.11\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"26.18","rise":"0.21%","time":"23:16","volumn":"1.12\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"26.18","rise":"0.17%","time":"23:17","volumn":"1.12\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"26.20","rise":"0.25%","time":"23:18","volumn":"1.14\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"26.19","rise":"0.23%","time":"23:19","volumn":"1.14\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"26.20","rise":"0.27%","time":"23:20","volumn":"1.14\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"26.20","rise":"0.27%","time":"23:21","volumn":"1.15\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"26.19","rise":"0.23%","time":"23:22","volumn":"1.15\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"26.18","rise":"0.19%","time":"23:23","volumn":"1.16\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"26.18","rise":"0.21%","time":"23:24","volumn":"1.18\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"26.18","rise":"0.21%","time":"23:25","volumn":"1.18\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"26.16","rise":"0.11%","time":"23:26","volumn":"1.19\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"26.16","rise":"0.13%","time":"23:27","volumn":"1.20\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"26.17","rise":"0.15%","time":"23:28","volumn":"1.20\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"26.18","rise":"0.17%","time":"23:29","volumn":"1.21\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"26.16","rise":"0.10%","time":"23:30","volumn":"1.22\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"26.14","rise":"0.04%","time":"23:31","volumn":"1.23\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"26.12","rise":"-0.02%","time":"23:32","volumn":"1.24\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"26.12","rise":"-0.02%","time":"23:33","volumn":"1.25\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"26.15","rise":"0.08%","time":"23:34","volumn":"1.25\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"26.14","rise":"0.06%","time":"23:35","volumn":"1.26\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"26.13","rise":"0.00%","time":"23:36","volumn":"1.27\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"26.14","rise":"0.04%","time":"23:37","volumn":"1.28\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"26.13","rise":"0.00%","time":"23:38","volumn":"1.29\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"26.12","rise":"-0.02%","time":"23:39","volumn":"1.31\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"26.14","rise":"0.04%","time":"23:40","volumn":"1.31\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"26.14","rise":"0.02%","time":"23:41","volumn":"1.32\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"26.14","rise":"0.02%","time":"23:42","volumn":"1.33\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"26.14","rise":"0.02%","time":"23:43","volumn":"1.34\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"26.12","rise":"-0.02%","time":"23:44","volumn":"1.36\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"26.12","rise":"-0.02%","time":"23:45","volumn":"1.39\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"26.13","rise":"0.00%","time":"23:46","volumn":"1.40\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"26.14","rise":"0.02%","time":"23:47","volumn":"1.41\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"26.14","rise":"0.06%","time":"23:48","volumn":"1.42\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"26.14","rise":"0.06%","time":"23:49","volumn":"1.43\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"26.14","rise":"0.06%","time":"23:50","volumn":"1.44\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"26.15","rise":"0.08%","time":"23:51","volumn":"1.44\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"26.16","rise":"0.11%","time":"23:52","volumn":"1.45\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"26.15","rise":"0.09%","time":"23:53","volumn":"1.45\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"26.14","rise":"0.06%","time":"23:54","volumn":"1.46\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"26.16","rise":"0.13%","time":"23:55","volumn":"1.47\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"26.16","rise":"0.13%","time":"23:56","volumn":"1.47\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"26.16","rise":"0.13%","time":"23:57","volumn":"1.48\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"26.14","rise":"0.06%","time":"23:58","volumn":"1.48\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"26.16","rise":"0.10%","time":"23:59","volumn":"1.49\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"26.14","rise":"0.02%","time":"00:00","volumn":"1.50\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"26.14","rise":"0.06%","time":"00:01","volumn":"1.50\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"26.14","rise":"0.04%","time":"00:02","volumn":"1.51\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"26.14","rise":"0.06%","time":"00:03","volumn":"1.51\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"26.16","rise":"0.10%","time":"00:04","volumn":"1.52\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"26.16","rise":"0.10%","time":"00:05","volumn":"1.53\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"26.14","rise":"0.06%","time":"00:06","volumn":"1.55\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"26.15","rise":"0.08%","time":"00:07","volumn":"1.56\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"26.16","rise":"0.11%","time":"00:08","volumn":"1.56\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"26.16","rise":"0.10%","time":"00:09","volumn":"1.57\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"26.16","rise":"0.11%","time":"00:10","volumn":"1.59\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"26.15","rise":"0.08%","time":"00:11","volumn":"1.59\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"26.14","rise":"0.06%","time":"00:12","volumn":"1.60\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"26.14","rise":"0.06%","time":"00:13","volumn":"1.60\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"26.14","rise":"0.04%","time":"00:14","volumn":"1.60\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"26.14","rise":"0.06%","time":"00:15","volumn":"1.61\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"26.16","rise":"0.10%","time":"00:16","volumn":"1.62\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"26.16","rise":"0.13%","time":"00:17","volumn":"1.65\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"26.16","rise":"0.11%","time":"00:18","volumn":"1.65\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"26.15","rise":"0.08%","time":"00:19","volumn":"1.66\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"26.16","rise":"0.10%","time":"00:20","volumn":"1.67\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"26.16","rise":"0.11%","time":"00:21","volumn":"1.67\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"26.16","rise":"0.13%","time":"00:22","volumn":"1.68\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"26.15","rise":"0.08%","time":"00:23","volumn":"1.69\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"26.15","rise":"0.08%","time":"00:24","volumn":"1.70\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"26.16","rise":"0.10%","time":"00:25","volumn":"1.70\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"26.16","rise":"0.13%","time":"00:26","volumn":"1.71\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"26.14","rise":"0.02%","time":"00:27","volumn":"1.73\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"26.14","rise":"0.06%","time":"00:28","volumn":"1.74\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"26.14","rise":"0.02%","time":"00:29","volumn":"1.76\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"26.14","rise":"0.02%","time":"00:30","volumn":"1.76\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"26.14","rise":"0.05%","time":"00:31","volumn":"1.78\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"26.14","rise":"0.04%","time":"00:32","volumn":"1.78\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"26.14","rise":"0.04%","time":"00:33","volumn":"1.79\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"26.14","rise":"0.02%","time":"00:34","volumn":"1.79\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"26.13","rise":"0.00%","time":"00:35","volumn":"1.79\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"26.13","rise":"0.00%","time":"00:36","volumn":"1.80\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"26.14","rise":"0.04%","time":"00:37","volumn":"1.80\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"26.12","rise":"-0.04%","time":"00:38","volumn":"1.81\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"26.14","rise":"0.02%","time":"00:39","volumn":"1.82\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"26.14","rise":"0.04%","time":"00:40","volumn":"1.83\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"26.14","rise":"0.02%","time":"00:41","volumn":"1.83\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"26.13","rise":"0.01%","time":"00:42","volumn":"1.83\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"26.14","rise":"0.02%","time":"00:43","volumn":"1.84\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"26.14","rise":"0.03%","time":"00:44","volumn":"1.85\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"26.14","rise":"0.02%","time":"00:45","volumn":"1.85\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"26.13","rise":"0.00%","time":"00:46","volumn":"1.86\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"26.14","rise":"0.03%","time":"00:47","volumn":"1.86\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"26.14","rise":"0.04%","time":"00:48","volumn":"1.88\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"26.16","rise":"0.10%","time":"00:49","volumn":"1.89\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"26.15","rise":"0.09%","time":"00:50","volumn":"1.91\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"26.16","rise":"0.11%","time":"00:51","volumn":"1.92\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"26.16","rise":"0.10%","time":"00:52","volumn":"1.92\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"26.16","rise":"0.13%","time":"00:53","volumn":"1.92\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"26.17","rise":"0.15%","time":"00:54","volumn":"1.93\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"26.16","rise":"0.11%","time":"00:55","volumn":"1.94\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"26.16","rise":"0.13%","time":"00:56","volumn":"1.95\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"26.17","rise":"0.15%","time":"00:57","volumn":"1.95\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"26.18","rise":"0.17%","time":"00:58","volumn":"1.95\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"26.17","rise":"0.15%","time":"00:59","volumn":"1.96\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"26.17","rise":"0.15%","time":"01:00","volumn":"1.97\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"26.18","rise":"0.17%","time":"01:01","volumn":"1.98\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"26.17","rise":"0.14%","time":"01:02","volumn":"1.99\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"26.18","rise":"0.17%","time":"01:03","volumn":"2.00\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"26.18","rise":"0.17%","time":"01:04","volumn":"2.00\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"26.18","rise":"0.21%","time":"01:05","volumn":"2.01\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"26.20","rise":"0.25%","time":"01:06","volumn":"2.01\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"26.20","rise":"0.27%","time":"01:07","volumn":"2.01\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"26.20","rise":"0.25%","time":"01:08","volumn":"2.02\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"26.20","rise":"0.27%","time":"01:09","volumn":"2.02\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"26.20","rise":"0.29%","time":"01:10","volumn":"2.03\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"26.21","rise":"0.31%","time":"01:11","volumn":"2.04\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"26.20","rise":"0.25%","time":"01:12","volumn":"2.05\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"26.20","rise":"0.27%","time":"01:13","volumn":"2.06\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"26.20","rise":"0.27%","time":"01:14","volumn":"2.07\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"26.21","rise":"0.32%","time":"01:15","volumn":"2.08\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"26.21","rise":"0.33%","time":"01:16","volumn":"2.09\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"26.21","rise":"0.33%","time":"01:17","volumn":"2.09\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"26.21","rise":"0.33%","time":"01:18","volumn":"2.09\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"26.21","rise":"0.31%","time":"01:19","volumn":"2.10\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"26.20","rise":"0.27%","time":"01:20","volumn":"2.10\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"26.20","rise":"0.27%","time":"01:21","volumn":"2.11\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"26.20","rise":"0.27%","time":"01:22","volumn":"2.11\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"26.18","rise":"0.21%","time":"01:23","volumn":"2.12\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"26.19","rise":"0.23%","time":"01:24","volumn":"2.12\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"26.19","rise":"0.23%","time":"01:25","volumn":"2.13\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"26.19","rise":"0.23%","time":"01:26","volumn":"2.13\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"26.20","rise":"0.25%","time":"01:27","volumn":"2.14\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"26.20","rise":"0.26%","time":"01:28","volumn":"2.15\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"26.18","rise":"0.21%","time":"01:29","volumn":"2.15\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"26.20","rise":"0.25%","time":"01:30","volumn":"2.15\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"26.20","rise":"0.27%","time":"01:31","volumn":"2.16\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"26.20","rise":"0.25%","time":"01:32","volumn":"2.16\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"26.21","rise":"0.31%","time":"01:33","volumn":"2.17\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"26.21","rise":"0.31%","time":"01:34","volumn":"2.17\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"26.20","rise":"0.29%","time":"01:35","volumn":"2.17\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"26.20","rise":"0.25%","time":"01:36","volumn":"2.18\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"26.20","rise":"0.25%","time":"01:37","volumn":"2.19\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"26.20","rise":"0.25%","time":"01:38","volumn":"2.20\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"26.22","rise":"0.33%","time":"01:39","volumn":"2.20\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"26.23","rise":"0.36%","time":"01:40","volumn":"2.21\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"26.22","rise":"0.34%","time":"01:41","volumn":"2.22\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"26.23","rise":"0.36%","time":"01:42","volumn":"2.22\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"26.23","rise":"0.36%","time":"01:43","volumn":"2.23\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"26.23","rise":"0.36%","time":"01:44","volumn":"2.23\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"26.22","rise":"0.34%","time":"01:45","volumn":"2.23\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"26.21","rise":"0.33%","time":"01:46","volumn":"2.24\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"26.21","rise":"0.33%","time":"01:47","volumn":"2.24\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"26.21","rise":"0.31%","time":"01:48","volumn":"2.24\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"26.21","rise":"0.33%","time":"01:49","volumn":"2.25\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"26.20","rise":"0.27%","time":"01:50","volumn":"2.25\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"26.20","rise":"0.29%","time":"01:51","volumn":"2.26\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"26.21","rise":"0.33%","time":"01:52","volumn":"2.26\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"26.21","rise":"0.31%","time":"01:53","volumn":"2.26\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"26.21","rise":"0.31%","time":"01:54","volumn":"2.27\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"26.21","rise":"0.33%","time":"01:55","volumn":"2.27\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"26.22","rise":"0.34%","time":"01:56","volumn":"2.28\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"26.21","rise":"0.33%","time":"01:57","volumn":"2.28\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"26.23","rise":"0.36%","time":"01:58","volumn":"2.28\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"26.21","rise":"0.33%","time":"01:59","volumn":"2.29\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"26.23","rise":"0.36%","time":"02:00","volumn":"2.30\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"26.23","rise":"0.39%","time":"02:01","volumn":"2.31\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"26.22","rise":"0.34%","time":"02:02","volumn":"2.34\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"26.23","rise":"0.40%","time":"02:03","volumn":"2.35\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"26.24","rise":"0.42%","time":"02:04","volumn":"2.36\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"26.23","rise":"0.40%","time":"02:05","volumn":"2.37\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"26.25","rise":"0.44%","time":"02:06","volumn":"2.38\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"26.25","rise":"0.44%","time":"02:07","volumn":"2.39\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"26.25","rise":"0.48%","time":"02:08","volumn":"2.41\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"26.27","rise":"0.54%","time":"02:09","volumn":"2.42\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"26.26","rise":"0.50%","time":"02:10","volumn":"2.43\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"26.26","rise":"0.50%","time":"02:11","volumn":"2.44\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"26.27","rise":"0.52%","time":"02:12","volumn":"2.45\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"26.27","rise":"0.54%","time":"02:13","volumn":"2.47\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"26.26","rise":"0.50%","time":"02:14","volumn":"2.48\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"26.27","rise":"0.52%","time":"02:15","volumn":"2.49\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"26.27","rise":"0.55%","time":"02:16","volumn":"2.50\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"26.27","rise":"0.54%","time":"02:17","volumn":"2.51\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"26.25","rise":"0.46%","time":"02:18","volumn":"2.52\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"26.29","rise":"0.59%","time":"02:19","volumn":"2.55\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"26.28","rise":"0.57%","time":"02:20","volumn":"2.55\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"26.28","rise":"0.57%","time":"02:21","volumn":"2.55\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"26.30","rise":"0.63%","time":"02:22","volumn":"2.56\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"26.28","rise":"0.59%","time":"02:23","volumn":"2.57\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"26.29","rise":"0.61%","time":"02:24","volumn":"2.58\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"26.30","rise":"0.63%","time":"02:25","volumn":"2.59\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"26.29","rise":"0.61%","time":"02:26","volumn":"2.60\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"26.30","rise":"0.67%","time":"02:27","volumn":"2.61\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"26.32","rise":"0.71%","time":"02:28","volumn":"2.62\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"26.31","rise":"0.69%","time":"02:29","volumn":"2.64\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"26.32","rise":"0.73%","time":"02:30","volumn":"2.66\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"26.31","rise":"0.69%","time":"02:31","volumn":"2.68\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"26.32","rise":"0.71%","time":"02:32","volumn":"2.69\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"26.32","rise":"0.75%","time":"02:33","volumn":"2.71\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"26.33","rise":"0.76%","time":"02:34","volumn":"2.73\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"26.34","rise":"0.78%","time":"02:35","volumn":"2.74\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"26.34","rise":"0.80%","time":"02:36","volumn":"2.77\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"26.34","rise":"0.80%","time":"02:37","volumn":"2.79\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"26.34","rise":"0.80%","time":"02:38","volumn":"2.80\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"26.35","rise":"0.84%","time":"02:39","volumn":"2.82\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"26.35","rise":"0.84%","time":"02:40","volumn":"2.83\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"26.34","rise":"0.80%","time":"02:41","volumn":"2.83\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"26.35","rise":"0.84%","time":"02:42","volumn":"2.85\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"26.36","rise":"0.86%","time":"02:43","volumn":"2.85\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"26.35","rise":"0.84%","time":"02:44","volumn":"2.87\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"26.34","rise":"0.82%","time":"02:45","volumn":"2.87\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"26.35","rise":"0.84%","time":"02:46","volumn":"2.88\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"26.33","rise":"0.77%","time":"02:47","volumn":"2.89\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"26.33","rise":"0.77%","time":"02:48","volumn":"2.90\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"26.34","rise":"0.82%","time":"02:49","volumn":"2.91\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"26.34","rise":"0.78%","time":"02:50","volumn":"2.92\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"26.34","rise":"0.80%","time":"02:51","volumn":"2.93\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"26.34","rise":"0.80%","time":"02:52","volumn":"2.93\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"26.33","rise":"0.77%","time":"02:53","volumn":"2.94\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"26.34","rise":"0.78%","time":"02:54","volumn":"2.94\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"26.34","rise":"0.79%","time":"02:55","volumn":"2.96\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"26.35","rise":"0.84%","time":"02:56","volumn":"2.98\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"26.34","rise":"0.81%","time":"02:57","volumn":"2.99\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"26.34","rise":"0.82%","time":"02:58","volumn":"3.00\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"26.35","rise":"0.84%","time":"02:59","volumn":"3.01\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"26.34","rise":"0.81%","time":"03:00","volumn":"3.02\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"26.35","rise":"0.84%","time":"03:01","volumn":"3.03\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"26.34","rise":"0.78%","time":"03:02","volumn":"3.05\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"26.34","rise":"0.81%","time":"03:03","volumn":"3.06\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"26.34","rise":"0.82%","time":"03:04","volumn":"3.07\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"26.33","rise":"0.77%","time":"03:05","volumn":"3.08\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"26.33","rise":"0.77%","time":"03:06","volumn":"3.09\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"26.33","rise":"0.77%","time":"03:07","volumn":"3.10\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"26.32","rise":"0.74%","time":"03:08","volumn":"3.12\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"26.32","rise":"0.73%","time":"03:09","volumn":"3.14\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"26.32","rise":"0.73%","time":"03:10","volumn":"3.16\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"26.32","rise":"0.75%","time":"03:11","volumn":"3.16\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"26.31","rise":"0.69%","time":"03:12","volumn":"3.17\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"26.31","rise":"0.69%","time":"03:13","volumn":"3.18\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"26.30","rise":"0.67%","time":"03:14","volumn":"3.21\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"26.30","rise":"0.67%","time":"03:15","volumn":"3.21\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"26.32","rise":"0.71%","time":"03:16","volumn":"3.22\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"26.31","rise":"0.69%","time":"03:17","volumn":"3.24\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"26.31","rise":"0.69%","time":"03:18","volumn":"3.24\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"26.31","rise":"0.69%","time":"03:19","volumn":"3.25\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"26.31","rise":"0.69%","time":"03:20","volumn":"3.26\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"26.30","rise":"0.67%","time":"03:21","volumn":"3.28\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"26.31","rise":"0.69%","time":"03:22","volumn":"3.29\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"26.30","rise":"0.67%","time":"03:23","volumn":"3.31\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"26.30","rise":"0.65%","time":"03:24","volumn":"3.33\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"26.29","rise":"0.61%","time":"03:25","volumn":"3.34\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"26.29","rise":"0.61%","time":"03:26","volumn":"3.37\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"26.29","rise":"0.59%","time":"03:27","volumn":"3.39\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"26.29","rise":"0.59%","time":"03:28","volumn":"3.41\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"26.28","rise":"0.57%","time":"03:29","volumn":"3.43\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"26.30","rise":"0.67%","time":"03:30","volumn":"3.45\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"26.32","rise":"0.71%","time":"03:31","volumn":"3.47\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"26.31","rise":"0.69%","time":"03:32","volumn":"3.48\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"26.30","rise":"0.65%","time":"03:33","volumn":"3.49\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"26.29","rise":"0.61%","time":"03:34","volumn":"3.52\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"26.29","rise":"0.59%","time":"03:35","volumn":"3.54\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"26.28","rise":"0.57%","time":"03:36","volumn":"3.56\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"26.28","rise":"0.57%","time":"03:37","volumn":"3.59\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"26.29","rise":"0.59%","time":"03:38","volumn":"3.61\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"26.28","rise":"0.57%","time":"03:39","volumn":"3.62\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"26.28","rise":"0.57%","time":"03:40","volumn":"3.63\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"26.29","rise":"0.59%","time":"03:41","volumn":"3.65\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"26.30","rise":"0.63%","time":"03:42","volumn":"3.68\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"26.29","rise":"0.61%","time":"03:43","volumn":"3.70\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"26.29","rise":"0.59%","time":"03:44","volumn":"3.71\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"26.29","rise":"0.59%","time":"03:45","volumn":"3.74\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"26.29","rise":"0.61%","time":"03:46","volumn":"3.76\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"26.27","rise":"0.54%","time":"03:47","volumn":"3.80\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"26.27","rise":"0.52%","time":"03:48","volumn":"3.84\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"26.27","rise":"0.52%","time":"03:49","volumn":"3.90\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"26.27","rise":"0.54%","time":"03:50","volumn":"3.92\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"26.24","rise":"0.42%","time":"03:51","volumn":"3.97\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"26.25","rise":"0.44%","time":"03:52","volumn":"4.02\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"26.23","rise":"0.36%","time":"03:53","volumn":"4.07\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"26.24","rise":"0.42%","time":"03:54","volumn":"4.19\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"26.21","rise":"0.33%","time":"03:55","volumn":"4.22\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"26.20","rise":"0.25%","time":"03:56","volumn":"4.33\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"26.19","rise":"0.23%","time":"03:57","volumn":"4.39\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"26.18","rise":"0.21%","time":"03:58","volumn":"4.48\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"26.18","rise":"0.21%","time":"03:59","volumn":"4.57\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"26.21","rise":"0.31%","time":"04:00","volumn":"5.65\u4e07"}],"points":"330"},"timeZone":"\u5317\u4eac\u65f6\u95f4","title":"\u9a6c\u62c9\u677e\u77f3\u6cb9[MRO]\u7f8e\u80a1_\u4e5d\u65b9\u667a\u6295","url":"https:\/\/gmg.9fzt.com\/index\/NYSE_MRO.html?from=360search","urlWap":"https:\/\/gmg.9fzt.com\/wap\/NYSE\/MRO.html?from=360search","volume":"564.81\u4e07","yearlyTendency":{"cx":{"o":["2023\/06\/06","2024\/05\/17"]},"cy":{"o":["29.58","27.56","25.55","23.54","21.52"]},"cyrate":{"o":["30.02%","21.16%","12.31%","3.45%","-5.41%"]},"p":[{"date":"2023\/06\/06 \u661f\u671f\u4e8c","price":"22.75","rise":"0","time":"06\/06","volumn":"12.96\u4e07"},{"date":"2023\/06\/07 \u661f\u671f\u4e09","price":"23.88","rise":"4.97%","time":"06\/07","volumn":"14.12\u4e07"},{"date":"2023\/06\/08 \u661f\u671f\u56db","price":"23.52","rise":"3.38%","time":"06\/08","volumn":"14.66\u4e07"},{"date":"2023\/06\/09 \u661f\u671f\u4e94","price":"23.12","rise":"1.63%","time":"06\/09","volumn":"11.47\u4e07"},{"date":"2023\/06\/12 \u661f\u671f\u4e00","price":"22.82","rise":"0.31%","time":"06\/12","volumn":"13.07\u4e07"},{"date":"2023\/06\/13 \u661f\u671f\u4e8c","price":"22.91","rise":"0.70%","time":"06\/13","volumn":"12.45\u4e07"},{"date":"2023\/06\/14 \u661f\u671f\u4e09","price":"22.38","rise":"-1.63%","time":"06\/14","volumn":"13.69\u4e07"},{"date":"2023\/06\/15 \u661f\u671f\u56db","price":"22.86","rise":"0.48%","time":"06\/15","volumn":"12.54\u4e07"},{"date":"2023\/06\/16 \u661f\u671f\u4e94","price":"23.07","rise":"1.41%","time":"06\/16","volumn":"18.40\u4e07"},{"date":"2023\/06\/20 \u661f\u671f\u4e8c","price":"22.39","rise":"-1.58%","time":"06\/20","volumn":"12.45\u4e07"},{"date":"2023\/06\/21 \u661f\u671f\u4e09","price":"22.61","rise":"-0.62%","time":"06\/21","volumn":"10.65\u4e07"},{"date":"2023\/06\/22 \u661f\u671f\u56db","price":"21.82","rise":"-4.09%","time":"06\/22","volumn":"15.07\u4e07"},{"date":"2023\/06\/23 \u661f\u671f\u4e94","price":"21.52","rise":"-5.41%","time":"06\/23","volumn":"12.31\u4e07"},{"date":"2023\/06\/26 \u661f\u671f\u4e00","price":"21.73","rise":"-4.48%","time":"06\/26","volumn":"13.38\u4e07"},{"date":"2023\/06\/27 \u661f\u671f\u4e8c","price":"21.68","rise":"-4.70%","time":"06\/27","volumn":"13.95\u4e07"},{"date":"2023\/06\/28 \u661f\u671f\u4e09","price":"21.91","rise":"-3.69%","time":"06\/28","volumn":"13.40\u4e07"},{"date":"2023\/06\/29 \u661f\u671f\u56db","price":"22.50","rise":"-1.10%","time":"06\/29","volumn":"12.19\u4e07"},{"date":"2023\/06\/30 \u661f\u671f\u4e94","price":"22.59","rise":"-0.70%","time":"06\/30","volumn":"10.74\u4e07"},{"date":"2023\/07\/03 \u661f\u671f\u4e00","price":"22.57","rise":"-0.79%","time":"07\/03","volumn":"4.47\u4e07"},{"date":"2023\/07\/05 \u661f\u671f\u4e09","price":"22.47","rise":"-1.23%","time":"07\/05","volumn":"9.57\u4e07"},{"date":"2023\/07\/06 \u661f\u671f\u56db","price":"22.11","rise":"-2.81%","time":"07\/06","volumn":"13.86\u4e07"},{"date":"2023\/07\/07 \u661f\u671f\u4e94","price":"23.09","rise":"1.49%","time":"07\/07","volumn":"18.66\u4e07"},{"date":"2023\/07\/10 \u661f\u671f\u4e00","price":"23.37","rise":"2.73%","time":"07\/10","volumn":"12.58\u4e07"},{"date":"2023\/07\/11 \u661f\u671f\u4e8c","price":"23.90","rise":"5.05%","time":"07\/11","volumn":"14.66\u4e07"},{"date":"2023\/07\/12 \u661f\u671f\u4e09","price":"24.36","rise":"7.08%","time":"07\/12","volumn":"12.06\u4e07"},{"date":"2023\/07\/13 \u661f\u671f\u56db","price":"24.70","rise":"8.57%","time":"07\/13","volumn":"14.16\u4e07"},{"date":"2023\/07\/14 \u661f\u671f\u4e94","price":"23.65","rise":"3.96%","time":"07\/14","volumn":"13.30\u4e07"},{"date":"2023\/07\/17 \u661f\u671f\u4e00","price":"23.53","rise":"3.43%","time":"07\/17","volumn":"12.43\u4e07"},{"date":"2023\/07\/18 \u661f\u671f\u4e8c","price":"24.37","rise":"7.12%","time":"07\/18","volumn":"12.99\u4e07"},{"date":"2023\/07\/19 \u661f\u671f\u4e09","price":"24.44","rise":"7.43%","time":"07\/19","volumn":"10.72\u4e07"},{"date":"2023\/07\/20 \u661f\u671f\u56db","price":"24.80","rise":"9.01%","time":"07\/20","volumn":"10.77\u4e07"},{"date":"2023\/07\/21 \u661f\u671f\u4e94","price":"24.86","rise":"9.27%","time":"07\/21","volumn":"15.28\u4e07"},{"date":"2023\/07\/24 \u661f\u671f\u4e00","price":"25.21","rise":"10.81%","time":"07\/24","volumn":"14.89\u4e07"},{"date":"2023\/07\/25 \u661f\u671f\u4e8c","price":"25.55","rise":"12.31%","time":"07\/25","volumn":"12.30\u4e07"},{"date":"2023\/07\/26 \u661f\u671f\u4e09","price":"25.68","rise":"12.88%","time":"07\/26","volumn":"11.95\u4e07"},{"date":"2023\/07\/27 \u661f\u671f\u56db","price":"25.43","rise":"11.78%","time":"07\/27","volumn":"9.19\u4e07"},{"date":"2023\/07\/28 \u661f\u671f\u4e94","price":"25.67","rise":"12.84%","time":"07\/28","volumn":"7.84\u4e07"},{"date":"2023\/07\/31 \u661f\u671f\u4e00","price":"25.84","rise":"13.58%","time":"07\/31","volumn":"8.60\u4e07"},{"date":"2023\/08\/01 \u661f\u671f\u4e8c","price":"25.75","rise":"13.19%","time":"08\/01","volumn":"10.05\u4e07"},{"date":"2023\/08\/02 \u661f\u671f\u4e09","price":"25.28","rise":"11.12%","time":"08\/02","volumn":"11.95\u4e07"},{"date":"2023\/08\/03 \u661f\u671f\u56db","price":"25.35","rise":"11.43%","time":"08\/03","volumn":"14.21\u4e07"},{"date":"2023\/08\/04 \u661f\u671f\u4e94","price":"25.75","rise":"13.19%","time":"08\/04","volumn":"12.38\u4e07"},{"date":"2023\/08\/07 \u661f\u671f\u4e00","price":"25.59","rise":"12.48%","time":"08\/07","volumn":"11.51\u4e07"},{"date":"2023\/08\/08 \u661f\u671f\u4e8c","price":"25.39","rise":"11.60%","time":"08\/08","volumn":"10.13\u4e07"},{"date":"2023\/08\/09 \u661f\u671f\u4e09","price":"25.84","rise":"13.58%","time":"08\/09","volumn":"11.96\u4e07"},{"date":"2023\/08\/10 \u661f\u671f\u56db","price":"25.81","rise":"13.45%","time":"08\/10","volumn":"11.37\u4e07"},{"date":"2023\/08\/11 \u661f\u671f\u4e94","price":"26.41","rise":"16.09%","time":"08\/11","volumn":"10.50\u4e07"},{"date":"2023\/08\/14 \u661f\u671f\u4e00","price":"26.02","rise":"14.37%","time":"08\/14","volumn":"8.45\u4e07"},{"date":"2023\/08\/15 \u661f\u671f\u4e8c","price":"25.53","rise":"12.22%","time":"08\/15","volumn":"7.31\u4e07"},{"date":"2023\/08\/16 \u661f\u671f\u4e09","price":"25.23","rise":"10.90%","time":"08\/16","volumn":"7.06\u4e07"},{"date":"2023\/08\/17 \u661f\u671f\u56db","price":"25.67","rise":"12.84%","time":"08\/17","volumn":"11.93\u4e07"},{"date":"2023\/08\/18 \u661f\u671f\u4e94","price":"26.06","rise":"14.55%","time":"08\/18","volumn":"10.30\u4e07"},{"date":"2023\/08\/21 \u661f\u671f\u4e00","price":"26.11","rise":"14.77%","time":"08\/21","volumn":"12.17\u4e07"},{"date":"2023\/08\/22 \u661f\u671f\u4e8c","price":"25.78","rise":"13.32%","time":"08\/22","volumn":"8.64\u4e07"},{"date":"2023\/08\/23 \u661f\u671f\u4e09","price":"25.40","rise":"11.65%","time":"08\/23","volumn":"8.30\u4e07"},{"date":"2023\/08\/24 \u661f\u671f\u56db","price":"25.19","rise":"10.73%","time":"08\/24","volumn":"8.30\u4e07"},{"date":"2023\/08\/25 \u661f\u671f\u4e94","price":"25.29","rise":"11.16%","time":"08\/25","volumn":"9.41\u4e07"},{"date":"2023\/08\/28 \u661f\u671f\u4e00","price":"25.59","rise":"12.48%","time":"08\/28","volumn":"7.30\u4e07"},{"date":"2023\/08\/29 \u661f\u671f\u4e8c","price":"25.81","rise":"13.45%","time":"08\/29","volumn":"8.09\u4e07"},{"date":"2023\/08\/30 \u661f\u671f\u4e09","price":"26.05","rise":"14.51%","time":"08\/30","volumn":"7.17\u4e07"},{"date":"2023\/08\/31 \u661f\u671f\u56db","price":"26.02","rise":"14.37%","time":"08\/31","volumn":"9.14\u4e07"},{"date":"2023\/09\/01 \u661f\u671f\u4e94","price":"26.78","rise":"17.71%","time":"09\/01","volumn":"9.78\u4e07"},{"date":"2023\/09\/05 \u661f\u671f\u4e8c","price":"26.83","rise":"17.93%","time":"09\/05","volumn":"9.55\u4e07"},{"date":"2023\/09\/06 \u661f\u671f\u4e09","price":"26.76","rise":"17.63%","time":"09\/06","volumn":"9.19\u4e07"},{"date":"2023\/09\/07 \u661f\u671f\u56db","price":"26.37","rise":"15.91%","time":"09\/07","volumn":"10.84\u4e07"},{"date":"2023\/09\/08 \u661f\u671f\u4e94","price":"26.98","rise":"18.59%","time":"09\/08","volumn":"9.60\u4e07"},{"date":"2023\/09\/11 \u661f\u671f\u4e00","price":"25.83","rise":"13.54%","time":"09\/11","volumn":"16.01\u4e07"},{"date":"2023\/09\/12 \u661f\u671f\u4e8c","price":"26.80","rise":"17.80%","time":"09\/12","volumn":"9.79\u4e07"},{"date":"2023\/09\/13 \u661f\u671f\u4e09","price":"26.24","rise":"15.34%","time":"09\/13","volumn":"11.11\u4e07"},{"date":"2023\/09\/14 \u661f\u671f\u56db","price":"27.00","rise":"18.68%","time":"09\/14","volumn":"12.94\u4e07"},{"date":"2023\/09\/15 \u661f\u671f\u4e94","price":"26.55","rise":"16.70%","time":"09\/15","volumn":"18.33\u4e07"},{"date":"2023\/09\/18 \u661f\u671f\u4e00","price":"26.57","rise":"16.79%","time":"09\/18","volumn":"8.81\u4e07"},{"date":"2023\/09\/19 \u661f\u671f\u4e8c","price":"26.42","rise":"16.13%","time":"09\/19","volumn":"10.31\u4e07"},{"date":"2023\/09\/20 \u661f\u671f\u4e09","price":"25.82","rise":"13.49%","time":"09\/20","volumn":"9.39\u4e07"},{"date":"2023\/09\/21 \u661f\u671f\u56db","price":"25.54","rise":"12.26%","time":"09\/21","volumn":"12.86\u4e07"},{"date":"2023\/09\/22 \u661f\u671f\u4e94","price":"25.83","rise":"13.54%","time":"09\/22","volumn":"11.66\u4e07"},{"date":"2023\/09\/25 \u661f\u671f\u4e00","price":"26.28","rise":"15.52%","time":"09\/25","volumn":"10.48\u4e07"},{"date":"2023\/09\/26 \u661f\u671f\u4e8c","price":"25.96","rise":"14.11%","time":"09\/26","volumn":"10.65\u4e07"},{"date":"2023\/09\/27 \u661f\u671f\u4e09","price":"27.06","rise":"18.95%","time":"09\/27","volumn":"13.81\u4e07"},{"date":"2023\/09\/28 \u661f\u671f\u56db","price":"27.08","rise":"19.03%","time":"09\/28","volumn":"6.71\u4e07"},{"date":"2023\/09\/29 \u661f\u671f\u4e94","price":"26.42","rise":"16.13%","time":"09\/29","volumn":"11.36\u4e07"},{"date":"2023\/10\/02 \u661f\u671f\u4e00","price":"25.26","rise":"11.03%","time":"10\/02","volumn":"11.93\u4e07"},{"date":"2023\/10\/03 \u661f\u671f\u4e8c","price":"25.35","rise":"11.43%","time":"10\/03","volumn":"9.73\u4e07"},{"date":"2023\/10\/04 \u661f\u671f\u4e09","price":"24.07","rise":"5.80%","time":"10\/04","volumn":"12.24\u4e07"},{"date":"2023\/10\/05 \u661f\u671f\u56db","price":"23.91","rise":"5.10%","time":"10\/05","volumn":"10.53\u4e07"},{"date":"2023\/10\/06 \u661f\u671f\u4e94","price":"24.26","rise":"6.64%","time":"10\/06","volumn":"10.64\u4e07"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"25.89","rise":"13.80%","time":"10\/09","volumn":"16.61\u4e07"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"25.90","rise":"13.85%","time":"10\/10","volumn":"9.33\u4e07"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"26.16","rise":"14.99%","time":"10\/11","volumn":"9.61\u4e07"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"26.47","rise":"16.35%","time":"10\/12","volumn":"10.17\u4e07"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"27.74","rise":"21.93%","time":"10\/13","volumn":"12.72\u4e07"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"28.12","rise":"23.60%","time":"10\/16","volumn":"10.01\u4e07"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"28.30","rise":"24.40%","time":"10\/17","volumn":"9.53\u4e07"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"28.52","rise":"25.36%","time":"10\/18","volumn":"8.54\u4e07"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"28.86","rise":"26.86%","time":"10\/19","volumn":"15.98\u4e07"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"28.16","rise":"23.78%","time":"10\/20","volumn":"10.39\u4e07"},{"date":"2023\/10\/23 \u661f\u671f\u4e00","price":"27.84","rise":"22.37%","time":"10\/23","volumn":"10.39\u4e07"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"27.83","rise":"22.33%","time":"10\/24","volumn":"9.79\u4e07"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"27.79","rise":"22.15%","time":"10\/25","volumn":"8.49\u4e07"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"27.37","rise":"20.31%","time":"10\/26","volumn":"9.05\u4e07"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"27.15","rise":"19.34%","time":"10\/27","volumn":"8.17\u4e07"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"26.83","rise":"17.93%","time":"10\/30","volumn":"7.62\u4e07"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"26.98","rise":"18.59%","time":"10\/31","volumn":"8.13\u4e07"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"26.78","rise":"17.71%","time":"11\/01","volumn":"9.98\u4e07"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"27.69","rise":"21.71%","time":"11\/02","volumn":"13.57\u4e07"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"27.13","rise":"19.25%","time":"11\/03","volumn":"12.90\u4e07"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"26.28","rise":"15.52%","time":"11\/06","volumn":"9.42\u4e07"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"25.20","rise":"10.77%","time":"11\/07","volumn":"13.18\u4e07"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"24.52","rise":"7.78%","time":"11\/08","volumn":"12.69\u4e07"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"24.47","rise":"7.56%","time":"11\/09","volumn":"9.55\u4e07"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"24.76","rise":"8.84%","time":"11\/10","volumn":"7.06\u4e07"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"24.75","rise":"8.79%","time":"11\/13","volumn":"10.46\u4e07"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"25.38","rise":"11.56%","time":"11\/14","volumn":"7.90\u4e07"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"25.19","rise":"10.73%","time":"11\/15","volumn":"7.64\u4e07"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"24.53","rise":"7.82%","time":"11\/16","volumn":"9.44\u4e07"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"25.34","rise":"11.38%","time":"11\/17","volumn":"11.22\u4e07"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"25.35","rise":"11.43%","time":"11\/20","volumn":"8.65\u4e07"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"25.09","rise":"10.29%","time":"11\/21","volumn":"7.36\u4e07"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"25.02","rise":"9.98%","time":"11\/22","volumn":"7.86\u4e07"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"25.14","rise":"10.51%","time":"11\/24","volumn":"4.51\u4e07"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"25.10","rise":"10.33%","time":"11\/27","volumn":"9.62\u4e07"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"25.10","rise":"10.33%","time":"11\/28","volumn":"7.22\u4e07"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"25.08","rise":"10.24%","time":"11\/29","volumn":"8.50\u4e07"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"25.21","rise":"10.81%","time":"11\/30","volumn":"15.87\u4e07"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"25.22","rise":"10.86%","time":"12\/01","volumn":"6.86\u4e07"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"24.84","rise":"9.19%","time":"12\/04","volumn":"8.27\u4e07"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"24.18","rise":"6.29%","time":"12\/05","volumn":"8.03\u4e07"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"23.32","rise":"2.51%","time":"12\/06","volumn":"10.05\u4e07"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"23.44","rise":"3.03%","time":"12\/07","volumn":"9.37\u4e07"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"23.87","rise":"4.92%","time":"12\/08","volumn":"7.81\u4e07"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"23.83","rise":"4.75%","time":"12\/11","volumn":"7.54\u4e07"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"23.13","rise":"1.67%","time":"12\/12","volumn":"12.94\u4e07"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"23.71","rise":"4.22%","time":"12\/13","volumn":"11.16\u4e07"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"24.22","rise":"6.46%","time":"12\/14","volumn":"13.03\u4e07"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"24.10","rise":"5.93%","time":"12\/15","volumn":"23.26\u4e07"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"24.35","rise":"7.03%","time":"12\/18","volumn":"11.47\u4e07"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"24.62","rise":"8.22%","time":"12\/19","volumn":"11.37\u4e07"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"24.25","rise":"6.59%","time":"12\/20","volumn":"10.85\u4e07"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"24.49","rise":"7.65%","time":"12\/21","volumn":"8.75\u4e07"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"24.42","rise":"7.34%","time":"12\/22","volumn":"5.54\u4e07"},{"date":"2023\/12\/26 \u661f\u671f\u4e8c","price":"24.93","rise":"9.58%","time":"12\/26","volumn":"8.21\u4e07"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"24.63","rise":"8.26%","time":"12\/27","volumn":"6.57\u4e07"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"24.16","rise":"6.20%","time":"12\/28","volumn":"8.01\u4e07"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"23.94","rise":"5.23%","time":"12\/29","volumn":"8.62\u4e07"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"24.20","rise":"6.37%","time":"01\/02","volumn":"8.86\u4e07"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"24.71","rise":"8.62%","time":"01\/03","volumn":"9.89\u4e07"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"23.96","rise":"5.32%","time":"01\/04","volumn":"9.15\u4e07"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"24.17","rise":"6.24%","time":"01\/05","volumn":"11.90\u4e07"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"23.52","rise":"3.38%","time":"01\/08","volumn":"10.60\u4e07"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"22.99","rise":"1.05%","time":"01\/09","volumn":"7.59\u4e07"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"22.63","rise":"-0.53%","time":"01\/10","volumn":"10.25\u4e07"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"22.72","rise":"-0.13%","time":"01\/11","volumn":"8.23\u4e07"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"23.18","rise":"1.89%","time":"01\/12","volumn":"11.79\u4e07"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"22.44","rise":"-1.36%","time":"01\/16","volumn":"11.31\u4e07"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"22.10","rise":"-2.86%","time":"01\/17","volumn":"8.34\u4e07"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"21.93","rise":"-3.60%","time":"01\/18","volumn":"10.37\u4e07"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"22.05","rise":"-3.08%","time":"01\/19","volumn":"9.69\u4e07"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"22.06","rise":"-3.03%","time":"01\/22","volumn":"8.86\u4e07"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"22.15","rise":"-2.64%","time":"01\/23","volumn":"6.72\u4e07"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"22.37","rise":"-1.67%","time":"01\/24","volumn":"8.45\u4e07"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"22.91","rise":"0.70%","time":"01\/25","volumn":"10.72\u4e07"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"22.99","rise":"1.05%","time":"01\/26","volumn":"8.57\u4e07"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"22.97","rise":"0.97%","time":"01\/29","volumn":"7.70\u4e07"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"23.32","rise":"2.51%","time":"01\/30","volumn":"9.54\u4e07"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"22.63","rise":"-0.53%","time":"01\/31","volumn":"9.13\u4e07"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"22.44","rise":"-1.36%","time":"02\/01","volumn":"9.78\u4e07"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"22.24","rise":"-2.24%","time":"02\/02","volumn":"8.63\u4e07"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"22.10","rise":"-2.86%","time":"02\/05","volumn":"7.12\u4e07"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"22.31","rise":"-1.93%","time":"02\/06","volumn":"6.98\u4e07"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"22.47","rise":"-1.23%","time":"02\/07","volumn":"7.69\u4e07"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"22.48","rise":"-1.19%","time":"02\/08","volumn":"13.24\u4e07"},{"date":"2024\/02\/09 \u661f\u671f\u4e94","price":"22.23","rise":"-2.29%","time":"02\/09","volumn":"8.12\u4e07"},{"date":"2024\/02\/12 \u661f\u671f\u4e00","price":"22.43","rise":"-1.41%","time":"02\/12","volumn":"13.26\u4e07"},{"date":"2024\/02\/13 \u661f\u671f\u4e8c","price":"22.11","rise":"-2.81%","time":"02\/13","volumn":"11.01\u4e07"},{"date":"2024\/02\/14 \u661f\u671f\u4e09","price":"22.17","rise":"-2.55%","time":"02\/14","volumn":"8.12\u4e07"},{"date":"2024\/02\/15 \u661f\u671f\u56db","price":"23.02","rise":"1.19%","time":"02\/15","volumn":"11.38\u4e07"},{"date":"2024\/02\/16 \u661f\u671f\u4e94","price":"23.16","rise":"1.80%","time":"02\/16","volumn":"9.09\u4e07"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"23.06","rise":"1.36%","time":"02\/20","volumn":"10.17\u4e07"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"23.54","rise":"3.47%","time":"02\/21","volumn":"11.14\u4e07"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"23.87","rise":"4.92%","time":"02\/22","volumn":"17.96\u4e07"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"23.67","rise":"4.04%","time":"02\/23","volumn":"9.13\u4e07"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"24.04","rise":"5.67%","time":"02\/26","volumn":"11.58\u4e07"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"24.18","rise":"6.29%","time":"02\/27","volumn":"9.78\u4e07"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"24.01","rise":"5.54%","time":"02\/28","volumn":"12.39\u4e07"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"24.14","rise":"6.11%","time":"02\/29","volumn":"8.86\u4e07"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"24.49","rise":"7.65%","time":"03\/01","volumn":"8.79\u4e07"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"24.15","rise":"6.15%","time":"03\/04","volumn":"8.11\u4e07"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"24.13","rise":"6.07%","time":"03\/05","volumn":"10.90\u4e07"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"24.41","rise":"7.30%","time":"03\/06","volumn":"8.56\u4e07"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"24.55","rise":"7.91%","time":"03\/07","volumn":"7.69\u4e07"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"24.63","rise":"8.26%","time":"03\/08","volumn":"9.31\u4e07"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"24.88","rise":"9.36%","time":"03\/11","volumn":"8.09\u4e07"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"25.02","rise":"9.98%","time":"03\/12","volumn":"9.60\u4e07"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"25.79","rise":"13.36%","time":"03\/13","volumn":"10.34\u4e07"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"26.15","rise":"14.95%","time":"03\/14","volumn":"11.07\u4e07"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"26.40","rise":"16.04%","time":"03\/15","volumn":"21.46\u4e07"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"26.48","rise":"16.40%","time":"03\/18","volumn":"8.99\u4e07"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"26.89","rise":"18.20%","time":"03\/19","volumn":"10.01\u4e07"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"26.99","rise":"18.64%","time":"03\/20","volumn":"9.42\u4e07"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"27.09","rise":"19.08%","time":"03\/21","volumn":"10.22\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"26.99","rise":"18.64%","time":"03\/22","volumn":"9.52\u4e07"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"27.46","rise":"20.70%","time":"03\/25","volumn":"8.61\u4e07"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"27.33","rise":"20.13%","time":"03\/26","volumn":"11.69\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"27.60","rise":"21.32%","time":"03\/27","volumn":"8.87\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"28.23","rise":"24.09%","time":"03\/28","volumn":"11.67\u4e07"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"28.46","rise":"25.10%","time":"04\/01","volumn":"10.06\u4e07"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"28.68","rise":"26.07%","time":"04\/02","volumn":"10.23\u4e07"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"29.39","rise":"29.19%","time":"04\/03","volumn":"10.04\u4e07"},{"date":"2024\/04\/04 \u661f\u671f\u56db","price":"29.37","rise":"29.10%","time":"04\/04","volumn":"9.86\u4e07"},{"date":"2024\/04\/05 \u661f\u671f\u4e94","price":"29.58","rise":"30.02%","time":"04\/05","volumn":"11.05\u4e07"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"29.38","rise":"29.14%","time":"04\/08","volumn":"8.30\u4e07"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"29.17","rise":"28.22%","time":"04\/09","volumn":"9.91\u4e07"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"29.57","rise":"29.98%","time":"04\/10","volumn":"9.05\u4e07"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"29.35","rise":"29.01%","time":"04\/11","volumn":"8.44\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"28.98","rise":"27.38%","time":"04\/12","volumn":"7.99\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"28.66","rise":"25.98%","time":"04\/15","volumn":"8.95\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"28.24","rise":"24.13%","time":"04\/16","volumn":"11.78\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"27.57","rise":"21.19%","time":"04\/17","volumn":"12.22\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"27.29","rise":"19.96%","time":"04\/18","volumn":"9.25\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"27.39","rise":"20.40%","time":"04\/19","volumn":"7.84\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"27.54","rise":"21.05%","time":"04\/22","volumn":"7.65\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"27.71","rise":"21.80%","time":"04\/23","volumn":"9.10\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"27.42","rise":"20.53%","time":"04\/24","volumn":"5.98\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"27.63","rise":"21.45%","time":"04\/25","volumn":"5.76\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"27.66","rise":"21.58%","time":"04\/26","volumn":"5.87\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"27.83","rise":"22.33%","time":"04\/29","volumn":"7.69\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"26.74","rise":"17.54%","time":"04\/30","volumn":"9.71\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"25.99","rise":"14.24%","time":"05\/01","volumn":"11.48\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"25.98","rise":"14.20%","time":"05\/02","volumn":"16.11\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"26.23","rise":"15.30%","time":"05\/03","volumn":"9.06\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"26.60","rise":"16.92%","time":"05\/06","volumn":"10.22\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"26.94","rise":"18.42%","time":"05\/07","volumn":"10.73\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"26.87","rise":"18.11%","time":"05\/08","volumn":"6.68\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"27.08","rise":"19.03%","time":"05\/09","volumn":"5.49\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"26.48","rise":"16.40%","time":"05\/10","volumn":"6.86\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"26.45","rise":"16.26%","time":"05\/13","volumn":"6.49\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"26.57","rise":"16.79%","time":"05\/14","volumn":"6.26\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"26.44","rise":"16.22%","time":"05\/15","volumn":"5.12\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"26.13","rise":"14.86%","time":"05\/16","volumn":"5.07\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"26.21","rise":"15.21%","time":"05\/17","volumn":"5.65\u4e07"}],"points":"240"}}