{"amount":"1.06\u4ebf","changeAmount":"-0.11","close":"29.23","currentPrice":"29.12","currenttime":"2024-05-21 04:00:02","e":{"@attributes":{"datetime":"2024-05-21 04:00:02","e1":"29.12","e2":"-0.11","e3":"(-0.38%)"}},"fiveDaysTtendency":{"cx":{"o":["05\/14","05\/15","05\/16","05\/17","05\/18"]},"cy":{"o":["29.36","29.21","29.05","28.90","28.74"]},"cyrate":{"o":["2.00%","1.46%","0.92%","0.37%","-0.17%"]},"p":[{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"28.79","rise":"0","time":"02:35","volumn":"131.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"28.79","rise":"-0.01%","time":"02:40","volumn":"119.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"28.76","rise":"-0.10%","time":"02:45","volumn":"166.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"28.77","rise":"-0.07%","time":"02:50","volumn":"157.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"28.77","rise":"-0.08%","time":"02:55","volumn":"191.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"28.78","rise":"-0.03%","time":"03:00","volumn":"168.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"28.80","rise":"0.02%","time":"03:05","volumn":"212.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"28.77","rise":"-0.07%","time":"03:10","volumn":"150.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"28.77","rise":"-0.05%","time":"03:15","volumn":"189.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"28.80","rise":"0.02%","time":"03:20","volumn":"189.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"28.78","rise":"-0.03%","time":"03:25","volumn":"275.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"28.79","rise":"0.00%","time":"03:30","volumn":"232.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"28.77","rise":"-0.05%","time":"03:35","volumn":"232.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"28.77","rise":"-0.07%","time":"03:40","volumn":"520.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"28.74","rise":"-0.17%","time":"03:45","volumn":"256.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"28.75","rise":"-0.15%","time":"03:50","volumn":"632.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"28.80","rise":"0.02%","time":"03:55","volumn":"1024.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"28.80","rise":"0.04%","time":"04:00","volumn":"2.71\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"28.94","rise":"0.53%","time":"21:35","volumn":"546.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"28.89","rise":"0.35%","time":"21:40","volumn":"102.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"28.86","rise":"0.25%","time":"21:45","volumn":"128.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"28.84","rise":"0.16%","time":"21:50","volumn":"302.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"28.88","rise":"0.32%","time":"21:55","volumn":"74.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"28.90","rise":"0.39%","time":"22:00","volumn":"65.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"28.92","rise":"0.46%","time":"22:05","volumn":"133.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"28.93","rise":"0.51%","time":"22:10","volumn":"248.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"28.94","rise":"0.53%","time":"22:15","volumn":"116.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"28.93","rise":"0.51%","time":"22:20","volumn":"136.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"28.93","rise":"0.49%","time":"22:25","volumn":"250.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"28.93","rise":"0.51%","time":"22:30","volumn":"147.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"28.93","rise":"0.51%","time":"22:35","volumn":"273.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"28.91","rise":"0.44%","time":"22:40","volumn":"120.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"28.88","rise":"0.30%","time":"22:45","volumn":"170.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"28.84","rise":"0.18%","time":"22:50","volumn":"132.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"28.86","rise":"0.23%","time":"22:55","volumn":"163.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"28.87","rise":"0.28%","time":"23:00","volumn":"122.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"28.82","rise":"0.09%","time":"23:05","volumn":"385.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"28.80","rise":"0.06%","time":"23:10","volumn":"156.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"28.81","rise":"0.07%","time":"23:15","volumn":"132.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"28.78","rise":"-0.03%","time":"23:20","volumn":"122.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"28.81","rise":"0.07%","time":"23:25","volumn":"120.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"28.82","rise":"0.09%","time":"23:30","volumn":"113.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"28.79","rise":"0.00%","time":"23:35","volumn":"234.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"28.81","rise":"0.07%","time":"23:40","volumn":"175.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"28.80","rise":"0.04%","time":"23:45","volumn":"109.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"28.83","rise":"0.14%","time":"23:50","volumn":"228.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"28.81","rise":"0.07%","time":"23:55","volumn":"249.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"28.79","rise":"0.00%","time":"00:00","volumn":"194.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"28.78","rise":"-0.03%","time":"00:05","volumn":"154.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"28.78","rise":"-0.03%","time":"00:10","volumn":"160.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"28.77","rise":"-0.05%","time":"00:15","volumn":"167.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"28.76","rise":"-0.10%","time":"00:20","volumn":"183.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"28.77","rise":"-0.05%","time":"00:25","volumn":"147.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"28.80","rise":"0.02%","time":"00:30","volumn":"229.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"28.80","rise":"0.06%","time":"00:35","volumn":"182.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"28.80","rise":"0.06%","time":"00:40","volumn":"109.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"28.82","rise":"0.09%","time":"00:45","volumn":"104.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"28.85","rise":"0.21%","time":"00:50","volumn":"260.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"28.84","rise":"0.17%","time":"00:55","volumn":"143.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"28.82","rise":"0.11%","time":"01:00","volumn":"80.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"28.79","rise":"-0.01%","time":"01:05","volumn":"233.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"28.80","rise":"0.06%","time":"01:10","volumn":"301.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"28.80","rise":"0.06%","time":"01:15","volumn":"120.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"28.80","rise":"0.04%","time":"01:20","volumn":"118.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"28.79","rise":"-0.01%","time":"01:25","volumn":"112.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"28.80","rise":"0.06%","time":"01:30","volumn":"94.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"28.82","rise":"0.13%","time":"01:35","volumn":"247.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"28.84","rise":"0.18%","time":"01:40","volumn":"164.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"28.83","rise":"0.14%","time":"01:45","volumn":"190.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"28.85","rise":"0.21%","time":"01:50","volumn":"102.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"28.84","rise":"0.16%","time":"01:55","volumn":"215.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"28.85","rise":"0.21%","time":"02:00","volumn":"80.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"28.85","rise":"0.21%","time":"02:05","volumn":"178.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"28.84","rise":"0.18%","time":"02:10","volumn":"159.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"28.84","rise":"0.20%","time":"02:15","volumn":"87.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"28.84","rise":"0.18%","time":"02:20","volumn":"522.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"28.84","rise":"0.16%","time":"02:25","volumn":"104.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"28.83","rise":"0.14%","time":"02:30","volumn":"73.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"28.85","rise":"0.21%","time":"02:35","volumn":"208.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"28.89","rise":"0.35%","time":"02:40","volumn":"135.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"28.89","rise":"0.37%","time":"02:45","volumn":"124.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"28.89","rise":"0.33%","time":"02:50","volumn":"210.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"28.89","rise":"0.33%","time":"02:55","volumn":"103.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"28.87","rise":"0.28%","time":"03:00","volumn":"121.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"28.86","rise":"0.25%","time":"03:05","volumn":"158.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"28.86","rise":"0.26%","time":"03:10","volumn":"52.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"28.86","rise":"0.25%","time":"03:15","volumn":"80.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"28.86","rise":"0.25%","time":"03:20","volumn":"279.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"28.87","rise":"0.28%","time":"03:25","volumn":"206.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"28.87","rise":"0.28%","time":"03:30","volumn":"139.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"28.87","rise":"0.28%","time":"03:35","volumn":"259.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"28.86","rise":"0.26%","time":"03:40","volumn":"264.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"28.88","rise":"0.30%","time":"03:45","volumn":"299.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"28.88","rise":"0.30%","time":"03:50","volumn":"480.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"28.91","rise":"0.42%","time":"03:55","volumn":"831.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"28.87","rise":"0.28%","time":"04:00","volumn":"2.11\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"29.12","rise":"1.14%","time":"21:35","volumn":"325.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"29.11","rise":"1.10%","time":"21:40","volumn":"128.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"29.14","rise":"1.20%","time":"21:45","volumn":"125.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"29.08","rise":"1.01%","time":"21:50","volumn":"142.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"29.16","rise":"1.27%","time":"21:55","volumn":"130.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"29.11","rise":"1.13%","time":"22:00","volumn":"133.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"29.16","rise":"1.31%","time":"22:05","volumn":"177.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"29.21","rise":"1.48%","time":"22:10","volumn":"316.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"29.18","rise":"1.38%","time":"22:15","volumn":"160.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"29.21","rise":"1.46%","time":"22:20","volumn":"199.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"29.22","rise":"1.50%","time":"22:25","volumn":"198.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"29.27","rise":"1.65%","time":"22:30","volumn":"213.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"29.23","rise":"1.52%","time":"22:35","volumn":"175.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"29.21","rise":"1.48%","time":"22:40","volumn":"257.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"29.23","rise":"1.52%","time":"22:45","volumn":"140.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"29.20","rise":"1.41%","time":"22:50","volumn":"194.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"29.17","rise":"1.32%","time":"22:55","volumn":"306.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"29.20","rise":"1.41%","time":"23:00","volumn":"343.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"29.13","rise":"1.19%","time":"23:05","volumn":"173.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"29.16","rise":"1.29%","time":"23:10","volumn":"200.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"29.20","rise":"1.43%","time":"23:15","volumn":"226.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"29.18","rise":"1.36%","time":"23:20","volumn":"173.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"29.20","rise":"1.41%","time":"23:25","volumn":"207.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"29.18","rise":"1.38%","time":"23:30","volumn":"216.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"29.17","rise":"1.32%","time":"23:35","volumn":"560.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"29.16","rise":"1.31%","time":"23:40","volumn":"174.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"29.16","rise":"1.31%","time":"23:45","volumn":"192.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"29.17","rise":"1.32%","time":"23:50","volumn":"179.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"29.16","rise":"1.27%","time":"23:55","volumn":"134.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"29.18","rise":"1.36%","time":"00:00","volumn":"171.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"29.18","rise":"1.34%","time":"00:05","volumn":"155.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"29.11","rise":"1.13%","time":"00:10","volumn":"151.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"29.13","rise":"1.19%","time":"00:15","volumn":"123.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"29.11","rise":"1.13%","time":"00:20","volumn":"54.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"29.08","rise":"1.01%","time":"00:25","volumn":"152.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"29.08","rise":"1.01%","time":"00:30","volumn":"98.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"29.06","rise":"0.94%","time":"00:35","volumn":"74.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"29.11","rise":"1.12%","time":"00:40","volumn":"278.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"29.16","rise":"1.31%","time":"00:45","volumn":"308.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"29.20","rise":"1.45%","time":"00:50","volumn":"97.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"29.18","rise":"1.36%","time":"00:55","volumn":"216.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"29.17","rise":"1.32%","time":"01:00","volumn":"68.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"29.15","rise":"1.25%","time":"01:05","volumn":"134.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"29.14","rise":"1.20%","time":"01:10","volumn":"41.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"29.11","rise":"1.13%","time":"01:15","volumn":"76.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"29.13","rise":"1.19%","time":"01:20","volumn":"195.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"29.12","rise":"1.17%","time":"01:25","volumn":"199.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"29.11","rise":"1.13%","time":"01:30","volumn":"135.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"29.08","rise":"1.01%","time":"01:35","volumn":"205.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"29.07","rise":"0.99%","time":"01:40","volumn":"67.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"29.05","rise":"0.91%","time":"01:45","volumn":"213.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"29.05","rise":"0.92%","time":"01:50","volumn":"216.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"29.05","rise":"0.92%","time":"01:55","volumn":"69.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"29.07","rise":"0.96%","time":"02:00","volumn":"186.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"29.07","rise":"0.96%","time":"02:05","volumn":"178.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"29.07","rise":"0.96%","time":"02:10","volumn":"168.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"29.07","rise":"0.99%","time":"02:15","volumn":"138.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"29.06","rise":"0.94%","time":"02:20","volumn":"146.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"29.07","rise":"0.96%","time":"02:25","volumn":"120.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"29.09","rise":"1.03%","time":"02:30","volumn":"203.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"29.07","rise":"0.99%","time":"02:35","volumn":"156.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"29.07","rise":"0.96%","time":"02:40","volumn":"135.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"29.07","rise":"0.96%","time":"02:45","volumn":"92.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"29.07","rise":"0.99%","time":"02:50","volumn":"358.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"29.09","rise":"1.06%","time":"02:55","volumn":"90.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"29.09","rise":"1.06%","time":"03:00","volumn":"274.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"29.11","rise":"1.10%","time":"03:05","volumn":"261.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"29.09","rise":"1.06%","time":"03:10","volumn":"388.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"29.12","rise":"1.17%","time":"03:15","volumn":"590.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"29.11","rise":"1.10%","time":"03:20","volumn":"385.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"29.11","rise":"1.13%","time":"03:25","volumn":"468.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"29.09","rise":"1.05%","time":"03:30","volumn":"265.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"29.11","rise":"1.10%","time":"03:35","volumn":"403.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"29.12","rise":"1.17%","time":"03:40","volumn":"566.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"29.14","rise":"1.22%","time":"03:45","volumn":"1197.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"29.13","rise":"1.19%","time":"03:50","volumn":"848.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"29.14","rise":"1.24%","time":"03:55","volumn":"1564.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"29.13","rise":"1.19%","time":"04:00","volumn":"2.03\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"29.18","rise":"1.36%","time":"21:35","volumn":"351.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"29.18","rise":"1.36%","time":"21:40","volumn":"228.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"29.20","rise":"1.43%","time":"21:45","volumn":"133.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"29.17","rise":"1.32%","time":"21:50","volumn":"195.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"29.16","rise":"1.29%","time":"21:55","volumn":"282.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"29.14","rise":"1.24%","time":"22:00","volumn":"135.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"29.16","rise":"1.27%","time":"22:05","volumn":"194.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"29.21","rise":"1.46%","time":"22:10","volumn":"220.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"29.27","rise":"1.67%","time":"22:15","volumn":"226.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"29.30","rise":"1.76%","time":"22:20","volumn":"224.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"29.29","rise":"1.72%","time":"22:25","volumn":"200.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"29.30","rise":"1.78%","time":"22:30","volumn":"775.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"29.26","rise":"1.64%","time":"22:35","volumn":"293.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"29.27","rise":"1.65%","time":"22:40","volumn":"172.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"29.30","rise":"1.79%","time":"22:45","volumn":"153.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"29.36","rise":"1.98%","time":"22:50","volumn":"167.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"29.34","rise":"1.91%","time":"22:55","volumn":"422.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"29.36","rise":"1.98%","time":"23:00","volumn":"356.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"29.36","rise":"1.98%","time":"23:05","volumn":"120.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"29.36","rise":"1.97%","time":"23:10","volumn":"151.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"29.36","rise":"2.00%","time":"23:15","volumn":"101.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"29.34","rise":"1.93%","time":"23:20","volumn":"148.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"29.36","rise":"2.00%","time":"23:25","volumn":"117.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"29.34","rise":"1.91%","time":"23:30","volumn":"131.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"29.29","rise":"1.74%","time":"23:35","volumn":"217.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"29.29","rise":"1.74%","time":"23:40","volumn":"208.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"29.30","rise":"1.78%","time":"23:45","volumn":"237.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"29.30","rise":"1.79%","time":"23:50","volumn":"240.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"29.34","rise":"1.91%","time":"23:55","volumn":"217.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"29.33","rise":"1.88%","time":"00:00","volumn":"88.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"29.32","rise":"1.83%","time":"00:05","volumn":"85.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"29.30","rise":"1.79%","time":"00:10","volumn":"115.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"29.30","rise":"1.76%","time":"00:15","volumn":"103.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"29.30","rise":"1.76%","time":"00:20","volumn":"122.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"29.29","rise":"1.72%","time":"00:25","volumn":"159.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"29.28","rise":"1.71%","time":"00:30","volumn":"94.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"29.30","rise":"1.76%","time":"00:35","volumn":"149.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"29.30","rise":"1.76%","time":"00:40","volumn":"117.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"29.31","rise":"1.81%","time":"00:45","volumn":"94.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"29.32","rise":"1.83%","time":"00:50","volumn":"47.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"29.32","rise":"1.85%","time":"00:55","volumn":"109.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"29.32","rise":"1.85%","time":"01:00","volumn":"117.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"29.34","rise":"1.90%","time":"01:05","volumn":"226.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"29.30","rise":"1.78%","time":"01:10","volumn":"99.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"29.31","rise":"1.81%","time":"01:15","volumn":"77.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"29.28","rise":"1.71%","time":"01:20","volumn":"199.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"29.25","rise":"1.62%","time":"01:25","volumn":"127.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"29.26","rise":"1.64%","time":"01:30","volumn":"97.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"29.25","rise":"1.62%","time":"01:35","volumn":"101.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"29.25","rise":"1.60%","time":"01:40","volumn":"105.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"29.25","rise":"1.58%","time":"01:45","volumn":"448.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"29.23","rise":"1.55%","time":"01:50","volumn":"126.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"29.26","rise":"1.64%","time":"01:55","volumn":"51.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"29.29","rise":"1.72%","time":"02:00","volumn":"173.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"29.30","rise":"1.76%","time":"02:05","volumn":"244.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"29.29","rise":"1.74%","time":"02:10","volumn":"130.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"29.29","rise":"1.74%","time":"02:15","volumn":"104.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"29.27","rise":"1.69%","time":"02:20","volumn":"95.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"29.29","rise":"1.72%","time":"02:25","volumn":"151.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"29.29","rise":"1.72%","time":"02:30","volumn":"144.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"29.27","rise":"1.65%","time":"02:35","volumn":"143.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"29.27","rise":"1.69%","time":"02:40","volumn":"145.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"29.27","rise":"1.65%","time":"02:45","volumn":"111.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"29.24","rise":"1.57%","time":"02:50","volumn":"107.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"29.25","rise":"1.62%","time":"02:55","volumn":"165.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"29.25","rise":"1.58%","time":"03:00","volumn":"264.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"29.23","rise":"1.55%","time":"03:05","volumn":"168.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"29.22","rise":"1.50%","time":"03:10","volumn":"283.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"29.20","rise":"1.43%","time":"03:15","volumn":"471.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"29.21","rise":"1.48%","time":"03:20","volumn":"436.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"29.23","rise":"1.52%","time":"03:25","volumn":"292.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"29.23","rise":"1.55%","time":"03:30","volumn":"200.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"29.21","rise":"1.48%","time":"03:35","volumn":"191.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"29.15","rise":"1.25%","time":"03:40","volumn":"529.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"29.14","rise":"1.24%","time":"03:45","volumn":"400.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"29.18","rise":"1.36%","time":"03:50","volumn":"741.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"29.16","rise":"1.27%","time":"03:55","volumn":"1384.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"29.15","rise":"1.25%","time":"04:00","volumn":"1.56\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"29.07","rise":"0.98%","time":"21:35","volumn":"515.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"28.93","rise":"0.49%","time":"21:40","volumn":"217.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"29.06","rise":"0.95%","time":"21:45","volumn":"126.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"29.08","rise":"1.01%","time":"21:50","volumn":"134.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"29.04","rise":"0.87%","time":"21:55","volumn":"153.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"29.07","rise":"0.96%","time":"22:00","volumn":"135.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"29.07","rise":"0.98%","time":"22:05","volumn":"177.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"29.07","rise":"0.98%","time":"22:10","volumn":"195.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"29.08","rise":"1.01%","time":"22:15","volumn":"198.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"29.07","rise":"0.98%","time":"22:20","volumn":"190.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"29.08","rise":"1.01%","time":"22:25","volumn":"156.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"29.11","rise":"1.13%","time":"22:30","volumn":"218.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"29.06","rise":"0.94%","time":"22:35","volumn":"214.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"29.04","rise":"0.88%","time":"22:40","volumn":"145.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"29.05","rise":"0.91%","time":"22:45","volumn":"1722.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"29.07","rise":"0.99%","time":"22:50","volumn":"298.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"29.07","rise":"0.98%","time":"22:55","volumn":"228.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"29.05","rise":"0.89%","time":"23:00","volumn":"231.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"29.03","rise":"0.84%","time":"23:05","volumn":"215.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"29.03","rise":"0.84%","time":"23:10","volumn":"192.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"29.03","rise":"0.84%","time":"23:15","volumn":"335.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"29.07","rise":"0.99%","time":"23:20","volumn":"387.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"29.09","rise":"1.06%","time":"23:25","volumn":"303.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"29.11","rise":"1.12%","time":"23:30","volumn":"560.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"29.09","rise":"1.05%","time":"23:35","volumn":"191.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"29.09","rise":"1.06%","time":"23:40","volumn":"165.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"29.08","rise":"1.01%","time":"23:45","volumn":"178.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"29.11","rise":"1.10%","time":"23:50","volumn":"728.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"29.07","rise":"0.98%","time":"23:55","volumn":"216.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"29.07","rise":"0.96%","time":"00:00","volumn":"500.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"29.09","rise":"1.06%","time":"00:05","volumn":"167.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"29.11","rise":"1.12%","time":"00:10","volumn":"299.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"29.11","rise":"1.12%","time":"00:15","volumn":"138.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"29.09","rise":"1.05%","time":"00:20","volumn":"134.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"29.04","rise":"0.87%","time":"00:25","volumn":"136.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"29.03","rise":"0.84%","time":"00:30","volumn":"118.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"29.03","rise":"0.84%","time":"00:35","volumn":"174.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"29.02","rise":"0.81%","time":"00:40","volumn":"239.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"29.04","rise":"0.86%","time":"00:45","volumn":"89.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"29.04","rise":"0.88%","time":"00:50","volumn":"111.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"29.02","rise":"0.81%","time":"00:55","volumn":"156.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"29.03","rise":"0.84%","time":"01:00","volumn":"103.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"29.02","rise":"0.79%","time":"01:05","volumn":"200.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"29.01","rise":"0.77%","time":"01:10","volumn":"77.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"29.01","rise":"0.77%","time":"01:15","volumn":"143.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"29.02","rise":"0.79%","time":"01:20","volumn":"122.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"29.02","rise":"0.82%","time":"01:25","volumn":"147.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"29.05","rise":"0.92%","time":"01:30","volumn":"220.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"29.05","rise":"0.92%","time":"01:35","volumn":"309.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"29.07","rise":"0.96%","time":"01:40","volumn":"178.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"29.07","rise":"0.99%","time":"01:45","volumn":"200.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"29.07","rise":"0.96%","time":"01:50","volumn":"433.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"29.06","rise":"0.94%","time":"01:55","volumn":"277.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"29.07","rise":"0.96%","time":"02:00","volumn":"385.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"29.06","rise":"0.94%","time":"02:05","volumn":"501.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"29.08","rise":"1.01%","time":"02:10","volumn":"118.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"29.07","rise":"0.98%","time":"02:15","volumn":"148.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"29.05","rise":"0.89%","time":"02:20","volumn":"126.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"29.05","rise":"0.89%","time":"02:25","volumn":"52.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"29.04","rise":"0.87%","time":"02:30","volumn":"233.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"29.04","rise":"0.87%","time":"02:35","volumn":"91.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"29.00","rise":"0.73%","time":"02:40","volumn":"140.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"29.05","rise":"0.92%","time":"02:45","volumn":"3243.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"29.06","rise":"0.95%","time":"02:50","volumn":"2137.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"29.04","rise":"0.87%","time":"02:55","volumn":"259.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"29.04","rise":"0.87%","time":"03:00","volumn":"267.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"29.09","rise":"1.05%","time":"03:05","volumn":"316.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"29.11","rise":"1.13%","time":"03:10","volumn":"375.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"29.11","rise":"1.11%","time":"03:15","volumn":"365.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"29.13","rise":"1.19%","time":"03:20","volumn":"550.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"29.16","rise":"1.30%","time":"03:25","volumn":"741.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"29.12","rise":"1.15%","time":"03:30","volumn":"863.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"29.11","rise":"1.10%","time":"03:35","volumn":"1133.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"29.11","rise":"1.13%","time":"03:40","volumn":"778.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"29.14","rise":"1.20%","time":"03:45","volumn":"1372.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"29.16","rise":"1.29%","time":"03:50","volumn":"1783.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"29.14","rise":"1.22%","time":"03:55","volumn":"2091.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"29.23","rise":"1.53%","time":"04:00","volumn":"6.21\u4e07"}],"points":"330"},"index":[{"name":"\u9053\u743c\u65af","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_DIA.html?from=360search","point":"398.13","ratio":"-0.46%"},{"name":"\u6807\u666e500","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_SPY.html?from=360search","point":"530.06","ratio":"0.12%"},{"name":"\u7eb3\u65af\u8fbe\u514b","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/NASDAQ_QQQ.html?from=360search","point":"454.91","ratio":"0.70%"}],"marketCapitalization":"130.55\u4ebf","maxPrice":"29.30","minPrice":"29.00","monthlyTendency":{"cx":{"o":["2024\/04\/22","2024\/05\/17"]},"cy":{"o":["29.23","28.83","28.44","28.04","27.64"]},"cyrate":{"o":["5.73%","4.32%","2.90%","1.49%","0.07%"]},"p":[{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"27.64","rise":"0","time":"04\/22","volumn":"3.16\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"27.66","rise":"0.07%","time":"04\/23","volumn":"2.64\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"27.91","rise":"0.98%","time":"04\/24","volumn":"5.60\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"27.84","rise":"0.69%","time":"04\/25","volumn":"4.20\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"27.68","rise":"0.11%","time":"04\/26","volumn":"4.61\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"27.90","rise":"0.92%","time":"04\/29","volumn":"3.47\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"27.86","rise":"0.78%","time":"04\/30","volumn":"4.06\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"28.10","rise":"1.65%","time":"05\/01","volumn":"4.14\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"28.50","rise":"3.09%","time":"05\/02","volumn":"3.52\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"28.54","rise":"3.24%","time":"05\/03","volumn":"3.49\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"28.76","rise":"4.03%","time":"05\/06","volumn":"4.72\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"29.05","rise":"5.08%","time":"05\/07","volumn":"5.50\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"28.72","rise":"3.89%","time":"05\/08","volumn":"6.18\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"28.90","rise":"4.54%","time":"05\/09","volumn":"7.91\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"28.68","rise":"3.74%","time":"05\/10","volumn":"4.43\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"28.80","rise":"4.18%","time":"05\/13","volumn":"4.22\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"28.87","rise":"4.43%","time":"05\/14","volumn":"3.55\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"29.13","rise":"5.37%","time":"05\/15","volumn":"3.91\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"29.15","rise":"5.44%","time":"05\/16","volumn":"3.24\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"29.23","rise":"5.73%","time":"05\/17","volumn":"9.36\u4e07"}],"points":"20"},"open":"29.29","priceChangeRatio":"-0.38%","provider":"\u4e5d\u65b9\u667a\u6295","showurl":"9fzt.com","status":"2","stockName":"\u5c3c\u7d22\u601d","timeChart":{"cx":{"o":["22:30","23:00","00:30","02:00","05:00"]},"cy":{"o":["29.27","29.20","29.13","29.06","29.00"]},"cyrate":{"o":["0.14%","-0.10%","-0.33%","-0.57%","-0.80%"]},"p":[{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"29.27","rise":"0.14%","time":"21:31","volumn":"487.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"29.25","rise":"0.07%","time":"21:32","volumn":"540.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"29.25","rise":"0.07%","time":"21:33","volumn":"570.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"29.21","rise":"-0.05%","time":"21:34","volumn":"594.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"29.18","rise":"-0.16%","time":"21:35","volumn":"625.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"29.17","rise":"-0.21%","time":"21:36","volumn":"713.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"29.16","rise":"-0.26%","time":"21:37","volumn":"761.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"29.18","rise":"-0.17%","time":"21:38","volumn":"859.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"29.21","rise":"-0.07%","time":"21:39","volumn":"1036.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"29.20","rise":"-0.09%","time":"21:40","volumn":"1064.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"29.23","rise":"0.02%","time":"21:41","volumn":"1249.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"29.21","rise":"-0.07%","time":"21:42","volumn":"1292.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"29.18","rise":"-0.17%","time":"21:43","volumn":"1329.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"29.16","rise":"-0.26%","time":"21:44","volumn":"1430.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"29.14","rise":"-0.29%","time":"21:45","volumn":"1451.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"29.18","rise":"-0.15%","time":"21:46","volumn":"1484.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"29.21","rise":"-0.07%","time":"21:47","volumn":"1614.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"29.23","rise":"-0.01%","time":"21:48","volumn":"1651.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"29.23","rise":"0.02%","time":"21:49","volumn":"1684.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"29.25","rise":"0.07%","time":"21:50","volumn":"1720.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"29.23","rise":"0.02%","time":"21:51","volumn":"1792.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"29.24","rise":"0.03%","time":"21:52","volumn":"1866.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"29.25","rise":"0.07%","time":"21:53","volumn":"1879.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"29.23","rise":"0.02%","time":"21:54","volumn":"1940.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"29.23","rise":"0.00%","time":"21:55","volumn":"1976.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"29.23","rise":"-0.02%","time":"21:56","volumn":"2124.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"29.25","rise":"0.07%","time":"21:57","volumn":"2395.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"29.24","rise":"0.03%","time":"21:58","volumn":"2419.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"29.24","rise":"0.03%","time":"21:59","volumn":"2472.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"29.22","rise":"-0.03%","time":"22:00","volumn":"2485.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"29.21","rise":"-0.07%","time":"22:01","volumn":"2671.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"29.20","rise":"-0.12%","time":"22:02","volumn":"2723.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"29.14","rise":"-0.29%","time":"22:03","volumn":"2746.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"29.13","rise":"-0.34%","time":"22:04","volumn":"2777.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"29.13","rise":"-0.34%","time":"22:05","volumn":"2928.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"29.13","rise":"-0.34%","time":"22:06","volumn":"3106.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"29.14","rise":"-0.29%","time":"22:07","volumn":"3199.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"29.16","rise":"-0.22%","time":"22:08","volumn":"3388.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"29.18","rise":"-0.15%","time":"22:09","volumn":"3482.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"29.19","rise":"-0.14%","time":"22:10","volumn":"3536.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"29.18","rise":"-0.15%","time":"22:11","volumn":"3587.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"29.18","rise":"-0.17%","time":"22:12","volumn":"3659.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"29.14","rise":"-0.31%","time":"22:13","volumn":"3714.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"29.14","rise":"-0.29%","time":"22:14","volumn":"3816.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"29.16","rise":"-0.22%","time":"22:15","volumn":"3879.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"29.16","rise":"-0.22%","time":"22:16","volumn":"3898.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"29.16","rise":"-0.26%","time":"22:17","volumn":"4024.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"29.18","rise":"-0.15%","time":"22:18","volumn":"4137.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"29.16","rise":"-0.22%","time":"22:19","volumn":"4290.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"29.16","rise":"-0.22%","time":"22:20","volumn":"4330.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"29.14","rise":"-0.29%","time":"22:21","volumn":"4434.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"29.11","rise":"-0.43%","time":"22:22","volumn":"4618.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"29.09","rise":"-0.48%","time":"22:23","volumn":"4777.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"29.08","rise":"-0.51%","time":"22:24","volumn":"4822.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"29.09","rise":"-0.50%","time":"22:25","volumn":"4958.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"29.09","rise":"-0.50%","time":"22:26","volumn":"4967.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"29.05","rise":"-0.62%","time":"22:27","volumn":"5031.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"29.05","rise":"-0.63%","time":"22:28","volumn":"5085.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"29.05","rise":"-0.62%","time":"22:29","volumn":"5092.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"29.05","rise":"-0.62%","time":"22:30","volumn":"5111.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"29.05","rise":"-0.62%","time":"22:31","volumn":"5162.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"29.05","rise":"-0.63%","time":"22:32","volumn":"5199.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"29.02","rise":"-0.74%","time":"22:33","volumn":"5279.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"29.02","rise":"-0.74%","time":"22:34","volumn":"5370.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"29.03","rise":"-0.68%","time":"22:35","volumn":"5450.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"29.04","rise":"-0.65%","time":"22:36","volumn":"5485.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"29.02","rise":"-0.74%","time":"22:37","volumn":"5540.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"29.03","rise":"-0.68%","time":"22:38","volumn":"5563.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"29.02","rise":"-0.74%","time":"22:39","volumn":"5589.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"29.00","rise":"-0.80%","time":"22:40","volumn":"5620.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"29.02","rise":"-0.72%","time":"22:41","volumn":"5658.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"29.03","rise":"-0.69%","time":"22:42","volumn":"5695.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"29.00","rise":"-0.77%","time":"22:43","volumn":"5792.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"29.02","rise":"-0.72%","time":"22:44","volumn":"5858.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"29.04","rise":"-0.67%","time":"22:45","volumn":"5885.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"29.04","rise":"-0.65%","time":"22:46","volumn":"5897.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"29.05","rise":"-0.63%","time":"22:47","volumn":"5923.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"29.05","rise":"-0.60%","time":"22:48","volumn":"5936.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"29.07","rise":"-0.56%","time":"22:49","volumn":"6194.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"29.09","rise":"-0.50%","time":"22:50","volumn":"6264.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"29.09","rise":"-0.50%","time":"22:51","volumn":"6352.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"29.09","rise":"-0.50%","time":"22:52","volumn":"6370.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"29.11","rise":"-0.43%","time":"22:53","volumn":"6432.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"29.11","rise":"-0.43%","time":"22:54","volumn":"6437.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"29.11","rise":"-0.39%","time":"22:55","volumn":"6455.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"29.11","rise":"-0.39%","time":"22:56","volumn":"6469.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"29.10","rise":"-0.44%","time":"22:57","volumn":"6501.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"29.11","rise":"-0.41%","time":"22:58","volumn":"6513.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"29.11","rise":"-0.41%","time":"22:59","volumn":"6521.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"29.11","rise":"-0.43%","time":"23:00","volumn":"6531.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"29.12","rise":"-0.36%","time":"23:01","volumn":"6602.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"29.11","rise":"-0.43%","time":"23:02","volumn":"6825.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"29.12","rise":"-0.36%","time":"23:03","volumn":"6873.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"29.14","rise":"-0.33%","time":"23:04","volumn":"6914.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"29.14","rise":"-0.33%","time":"23:05","volumn":"6925.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"29.14","rise":"-0.33%","time":"23:06","volumn":"6949.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"29.16","rise":"-0.26%","time":"23:07","volumn":"7090.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"29.15","rise":"-0.27%","time":"23:08","volumn":"7106.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"29.14","rise":"-0.29%","time":"23:09","volumn":"7181.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"29.14","rise":"-0.30%","time":"23:10","volumn":"7185.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"29.14","rise":"-0.29%","time":"23:11","volumn":"7199.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"29.16","rise":"-0.22%","time":"23:12","volumn":"7254.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"29.16","rise":"-0.23%","time":"23:13","volumn":"7268.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"29.17","rise":"-0.21%","time":"23:14","volumn":"7283.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"29.20","rise":"-0.12%","time":"23:15","volumn":"7298.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"29.20","rise":"-0.09%","time":"23:16","volumn":"7306.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"29.20","rise":"-0.09%","time":"23:17","volumn":"7376.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"29.21","rise":"-0.05%","time":"23:18","volumn":"7394.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"29.21","rise":"-0.05%","time":"23:19","volumn":"7404.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"29.20","rise":"-0.12%","time":"23:20","volumn":"7475.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"29.20","rise":"-0.12%","time":"23:21","volumn":"7487.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"29.20","rise":"-0.12%","time":"23:22","volumn":"7500.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"29.20","rise":"-0.12%","time":"23:23","volumn":"7524.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"29.20","rise":"-0.11%","time":"23:24","volumn":"7544.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"29.23","rise":"0.02%","time":"23:25","volumn":"7677.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"29.23","rise":"0.02%","time":"23:26","volumn":"7682.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"29.23","rise":"-0.02%","time":"23:27","volumn":"7720.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"29.23","rise":"-0.02%","time":"23:28","volumn":"7721.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"29.21","rise":"-0.05%","time":"23:29","volumn":"7771.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"29.23","rise":"-0.02%","time":"23:30","volumn":"7793.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"29.21","rise":"-0.05%","time":"23:31","volumn":"7835.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"29.21","rise":"-0.06%","time":"23:32","volumn":"7845.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"29.21","rise":"-0.06%","time":"23:33","volumn":"7846.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"29.22","rise":"-0.03%","time":"23:34","volumn":"7862.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"29.23","rise":"-0.02%","time":"23:35","volumn":"7913.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"29.21","rise":"-0.07%","time":"23:36","volumn":"7980.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"29.21","rise":"-0.07%","time":"23:37","volumn":"8007.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"29.23","rise":"-0.02%","time":"23:38","volumn":"8070.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"29.21","rise":"-0.05%","time":"23:39","volumn":"8098.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"29.21","rise":"-0.05%","time":"23:40","volumn":"8110.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"29.20","rise":"-0.12%","time":"23:41","volumn":"8147.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"29.20","rise":"-0.09%","time":"23:42","volumn":"8169.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"29.21","rise":"-0.07%","time":"23:43","volumn":"8179.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"29.20","rise":"-0.09%","time":"23:44","volumn":"8212.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"29.20","rise":"-0.12%","time":"23:45","volumn":"8259.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"29.18","rise":"-0.15%","time":"23:46","volumn":"8301.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"29.18","rise":"-0.15%","time":"23:47","volumn":"8312.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"29.18","rise":"-0.17%","time":"23:48","volumn":"8411.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"29.20","rise":"-0.12%","time":"23:49","volumn":"8452.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"29.20","rise":"-0.09%","time":"23:50","volumn":"8477.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"29.20","rise":"-0.10%","time":"23:51","volumn":"8498.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"29.20","rise":"-0.12%","time":"23:52","volumn":"8519.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"29.18","rise":"-0.15%","time":"23:53","volumn":"8572.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"29.19","rise":"-0.14%","time":"23:54","volumn":"8586.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"29.18","rise":"-0.15%","time":"23:55","volumn":"8595.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"29.18","rise":"-0.17%","time":"23:56","volumn":"8645.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"29.18","rise":"-0.15%","time":"23:57","volumn":"8657.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"29.19","rise":"-0.14%","time":"23:58","volumn":"8666.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"29.18","rise":"-0.15%","time":"23:59","volumn":"8669.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"29.18","rise":"-0.19%","time":"00:00","volumn":"8721.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"29.16","rise":"-0.22%","time":"00:01","volumn":"8743.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"29.16","rise":"-0.22%","time":"00:02","volumn":"8807.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"29.18","rise":"-0.19%","time":"00:03","volumn":"8824.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"29.18","rise":"-0.19%","time":"00:04","volumn":"8827.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"29.18","rise":"-0.17%","time":"00:05","volumn":"8860.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"29.16","rise":"-0.22%","time":"00:06","volumn":"8913.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"29.17","rise":"-0.21%","time":"00:07","volumn":"8929.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"29.20","rise":"-0.10%","time":"00:08","volumn":"8977.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"29.19","rise":"-0.14%","time":"00:09","volumn":"9010.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"29.18","rise":"-0.15%","time":"00:10","volumn":"9066.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"29.18","rise":"-0.15%","time":"00:11","volumn":"9080.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"29.18","rise":"-0.15%","time":"00:12","volumn":"9098.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"29.20","rise":"-0.09%","time":"00:13","volumn":"9131.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"29.21","rise":"-0.07%","time":"00:14","volumn":"9139.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"29.22","rise":"-0.04%","time":"00:15","volumn":"9149.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"29.20","rise":"-0.10%","time":"00:16","volumn":"9196.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"29.20","rise":"-0.09%","time":"00:17","volumn":"9209.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"29.20","rise":"-0.09%","time":"00:18","volumn":"9211.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"29.20","rise":"-0.12%","time":"00:19","volumn":"9239.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"29.20","rise":"-0.09%","time":"00:20","volumn":"9260.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"29.20","rise":"-0.09%","time":"00:21","volumn":"9263.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"29.20","rise":"-0.09%","time":"00:22","volumn":"9269.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"29.20","rise":"-0.09%","time":"00:23","volumn":"9284.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"29.20","rise":"-0.09%","time":"00:24","volumn":"9448.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"29.20","rise":"-0.09%","time":"00:25","volumn":"9515.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"29.20","rise":"-0.09%","time":"00:26","volumn":"9524.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"29.18","rise":"-0.15%","time":"00:27","volumn":"9590.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"29.18","rise":"-0.15%","time":"00:28","volumn":"9620.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"29.18","rise":"-0.15%","time":"00:29","volumn":"9641.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"29.18","rise":"-0.15%","time":"00:30","volumn":"9710.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"29.18","rise":"-0.15%","time":"00:31","volumn":"9747.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"29.18","rise":"-0.15%","time":"00:32","volumn":"9758.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"29.18","rise":"-0.15%","time":"00:33","volumn":"9765.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"29.18","rise":"-0.15%","time":"00:34","volumn":"9775.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"29.18","rise":"-0.15%","time":"00:35","volumn":"9783.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"29.17","rise":"-0.19%","time":"00:36","volumn":"9814.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"29.18","rise":"-0.19%","time":"00:37","volumn":"9848.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"29.18","rise":"-0.19%","time":"00:38","volumn":"9852.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"29.18","rise":"-0.19%","time":"00:39","volumn":"9866.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"29.18","rise":"-0.15%","time":"00:40","volumn":"9906.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"29.17","rise":"-0.21%","time":"00:41","volumn":"9971.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"29.18","rise":"-0.15%","time":"00:42","volumn":"9999.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"29.18","rise":"-0.17%","time":"00:43","volumn":"1.00\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"29.18","rise":"-0.19%","time":"00:44","volumn":"1.01\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"29.16","rise":"-0.22%","time":"00:45","volumn":"1.01\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"29.16","rise":"-0.22%","time":"00:46","volumn":"1.01\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"29.17","rise":"-0.21%","time":"00:47","volumn":"1.01\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"29.18","rise":"-0.19%","time":"00:48","volumn":"1.02\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"29.16","rise":"-0.22%","time":"00:49","volumn":"1.02\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"29.16","rise":"-0.22%","time":"00:50","volumn":"1.03\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"29.17","rise":"-0.21%","time":"00:51","volumn":"1.03\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"29.18","rise":"-0.19%","time":"00:52","volumn":"1.04\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"29.16","rise":"-0.22%","time":"00:53","volumn":"1.05\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"29.16","rise":"-0.26%","time":"00:54","volumn":"1.05\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"29.16","rise":"-0.26%","time":"00:55","volumn":"1.05\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"29.16","rise":"-0.26%","time":"00:56","volumn":"1.05\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"29.16","rise":"-0.26%","time":"00:57","volumn":"1.06\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"29.16","rise":"-0.24%","time":"00:58","volumn":"1.06\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"29.15","rise":"-0.27%","time":"00:59","volumn":"1.06\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"29.16","rise":"-0.22%","time":"01:00","volumn":"1.07\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"29.18","rise":"-0.17%","time":"01:01","volumn":"1.07\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"29.18","rise":"-0.17%","time":"01:02","volumn":"1.08\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"29.18","rise":"-0.19%","time":"01:03","volumn":"1.08\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"29.18","rise":"-0.19%","time":"01:04","volumn":"1.09\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"29.18","rise":"-0.17%","time":"01:05","volumn":"1.09\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"29.18","rise":"-0.17%","time":"01:06","volumn":"1.09\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"29.18","rise":"-0.19%","time":"01:07","volumn":"1.09\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"29.18","rise":"-0.15%","time":"01:08","volumn":"1.10\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"29.18","rise":"-0.17%","time":"01:09","volumn":"1.10\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"29.20","rise":"-0.10%","time":"01:10","volumn":"1.11\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"29.20","rise":"-0.12%","time":"01:11","volumn":"1.11\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"29.20","rise":"-0.10%","time":"01:12","volumn":"1.11\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"29.20","rise":"-0.10%","time":"01:13","volumn":"1.11\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"29.20","rise":"-0.12%","time":"01:14","volumn":"1.11\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"29.20","rise":"-0.11%","time":"01:15","volumn":"1.12\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"29.20","rise":"-0.12%","time":"01:16","volumn":"1.13\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"29.20","rise":"-0.12%","time":"01:17","volumn":"1.13\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"29.20","rise":"-0.12%","time":"01:18","volumn":"1.13\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"29.20","rise":"-0.12%","time":"01:19","volumn":"1.13\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"29.20","rise":"-0.09%","time":"01:20","volumn":"1.13\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"29.20","rise":"-0.09%","time":"01:21","volumn":"1.14\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"29.20","rise":"-0.12%","time":"01:22","volumn":"1.14\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"29.18","rise":"-0.15%","time":"01:23","volumn":"1.14\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"29.20","rise":"-0.12%","time":"01:24","volumn":"1.15\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"29.18","rise":"-0.15%","time":"01:25","volumn":"1.15\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"29.20","rise":"-0.11%","time":"01:26","volumn":"1.16\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"29.18","rise":"-0.15%","time":"01:27","volumn":"1.16\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"29.18","rise":"-0.17%","time":"01:28","volumn":"1.16\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"29.18","rise":"-0.19%","time":"01:29","volumn":"1.16\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"29.18","rise":"-0.19%","time":"01:30","volumn":"1.16\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"29.14","rise":"-0.33%","time":"01:31","volumn":"1.17\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"29.14","rise":"-0.33%","time":"01:32","volumn":"1.17\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"29.12","rise":"-0.38%","time":"01:33","volumn":"1.18\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"29.12","rise":"-0.38%","time":"01:34","volumn":"1.18\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"29.12","rise":"-0.36%","time":"01:35","volumn":"1.18\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"29.14","rise":"-0.31%","time":"01:36","volumn":"1.19\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"29.14","rise":"-0.29%","time":"01:37","volumn":"1.20\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"29.14","rise":"-0.31%","time":"01:38","volumn":"1.20\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"29.14","rise":"-0.33%","time":"01:39","volumn":"1.20\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"29.14","rise":"-0.33%","time":"01:40","volumn":"1.20\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"29.15","rise":"-0.27%","time":"01:41","volumn":"1.21\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"29.14","rise":"-0.29%","time":"01:42","volumn":"1.21\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"29.14","rise":"-0.32%","time":"01:43","volumn":"1.21\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"29.14","rise":"-0.31%","time":"01:44","volumn":"1.22\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"29.14","rise":"-0.29%","time":"01:45","volumn":"1.22\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"29.14","rise":"-0.29%","time":"01:46","volumn":"1.22\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"29.14","rise":"-0.31%","time":"01:47","volumn":"1.22\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"29.13","rise":"-0.34%","time":"01:48","volumn":"1.23\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"29.14","rise":"-0.33%","time":"01:49","volumn":"1.23\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"29.14","rise":"-0.33%","time":"01:50","volumn":"1.23\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"29.14","rise":"-0.33%","time":"01:51","volumn":"1.24\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"29.14","rise":"-0.33%","time":"01:52","volumn":"1.24\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"29.14","rise":"-0.33%","time":"01:53","volumn":"1.24\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"29.12","rise":"-0.36%","time":"01:54","volumn":"1.24\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"29.12","rise":"-0.36%","time":"01:55","volumn":"1.25\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"29.14","rise":"-0.31%","time":"01:56","volumn":"1.25\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"29.13","rise":"-0.33%","time":"01:57","volumn":"1.25\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"29.14","rise":"-0.33%","time":"01:58","volumn":"1.25\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"29.15","rise":"-0.27%","time":"01:59","volumn":"1.27\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"29.14","rise":"-0.29%","time":"02:00","volumn":"1.27\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"29.15","rise":"-0.29%","time":"02:01","volumn":"1.27\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"29.14","rise":"-0.29%","time":"02:02","volumn":"1.28\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"29.14","rise":"-0.33%","time":"02:03","volumn":"1.29\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"29.13","rise":"-0.34%","time":"02:04","volumn":"1.29\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"29.13","rise":"-0.34%","time":"02:05","volumn":"1.29\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"29.12","rise":"-0.36%","time":"02:06","volumn":"1.29\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"29.11","rise":"-0.39%","time":"02:07","volumn":"1.30\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"29.12","rise":"-0.36%","time":"02:08","volumn":"1.30\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"29.09","rise":"-0.48%","time":"02:09","volumn":"1.31\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"29.11","rise":"-0.43%","time":"02:10","volumn":"1.31\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"29.11","rise":"-0.41%","time":"02:11","volumn":"1.32\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"29.11","rise":"-0.43%","time":"02:12","volumn":"1.32\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"29.11","rise":"-0.43%","time":"02:13","volumn":"1.32\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"29.12","rise":"-0.38%","time":"02:14","volumn":"1.32\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"29.11","rise":"-0.41%","time":"02:15","volumn":"1.32\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"29.11","rise":"-0.43%","time":"02:16","volumn":"1.32\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"29.11","rise":"-0.43%","time":"02:17","volumn":"1.33\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"29.11","rise":"-0.41%","time":"02:18","volumn":"1.33\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"29.11","rise":"-0.39%","time":"02:19","volumn":"1.34\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"29.11","rise":"-0.39%","time":"02:20","volumn":"1.34\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"29.11","rise":"-0.39%","time":"02:21","volumn":"1.35\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"29.13","rise":"-0.34%","time":"02:22","volumn":"1.35\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"29.14","rise":"-0.33%","time":"02:23","volumn":"1.35\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"29.14","rise":"-0.33%","time":"02:24","volumn":"1.36\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"29.13","rise":"-0.34%","time":"02:25","volumn":"1.36\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"29.14","rise":"-0.31%","time":"02:26","volumn":"1.36\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"29.14","rise":"-0.30%","time":"02:27","volumn":"1.36\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"29.14","rise":"-0.29%","time":"02:28","volumn":"1.37\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"29.14","rise":"-0.29%","time":"02:29","volumn":"1.37\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"29.15","rise":"-0.27%","time":"02:30","volumn":"1.37\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"29.15","rise":"-0.27%","time":"02:31","volumn":"1.37\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"29.15","rise":"-0.27%","time":"02:32","volumn":"1.38\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"29.16","rise":"-0.24%","time":"02:33","volumn":"1.38\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"29.16","rise":"-0.26%","time":"02:34","volumn":"1.38\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"29.16","rise":"-0.26%","time":"02:35","volumn":"1.39\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"29.14","rise":"-0.29%","time":"02:36","volumn":"1.40\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"29.14","rise":"-0.31%","time":"02:37","volumn":"1.41\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"29.14","rise":"-0.31%","time":"02:38","volumn":"1.42\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"29.15","rise":"-0.27%","time":"02:39","volumn":"1.43\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"29.13","rise":"-0.34%","time":"02:40","volumn":"1.44\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"29.12","rise":"-0.36%","time":"02:41","volumn":"1.44\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"29.12","rise":"-0.36%","time":"02:42","volumn":"1.44\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"29.12","rise":"-0.38%","time":"02:43","volumn":"1.45\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"29.12","rise":"-0.36%","time":"02:44","volumn":"1.45\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"29.12","rise":"-0.38%","time":"02:45","volumn":"1.45\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"29.12","rise":"-0.38%","time":"02:46","volumn":"1.45\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"29.11","rise":"-0.39%","time":"02:47","volumn":"1.46\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"29.11","rise":"-0.39%","time":"02:48","volumn":"1.46\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"29.11","rise":"-0.39%","time":"02:49","volumn":"1.46\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"29.11","rise":"-0.41%","time":"02:50","volumn":"1.47\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"29.11","rise":"-0.39%","time":"02:51","volumn":"1.47\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"29.11","rise":"-0.43%","time":"02:52","volumn":"1.47\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"29.09","rise":"-0.50%","time":"02:53","volumn":"1.48\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"29.08","rise":"-0.51%","time":"02:54","volumn":"1.48\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"29.09","rise":"-0.48%","time":"02:55","volumn":"1.48\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"29.09","rise":"-0.48%","time":"02:56","volumn":"1.48\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"29.09","rise":"-0.48%","time":"02:57","volumn":"1.49\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"29.09","rise":"-0.50%","time":"02:58","volumn":"1.49\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"29.08","rise":"-0.51%","time":"02:59","volumn":"1.49\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"29.09","rise":"-0.50%","time":"03:00","volumn":"1.49\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"29.07","rise":"-0.53%","time":"03:01","volumn":"1.50\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"29.09","rise":"-0.46%","time":"03:02","volumn":"1.51\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"29.09","rise":"-0.46%","time":"03:03","volumn":"1.51\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"29.09","rise":"-0.46%","time":"03:04","volumn":"1.51\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"29.09","rise":"-0.46%","time":"03:05","volumn":"1.52\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"29.09","rise":"-0.50%","time":"03:06","volumn":"1.52\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"29.09","rise":"-0.50%","time":"03:07","volumn":"1.52\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"29.08","rise":"-0.51%","time":"03:08","volumn":"1.53\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"29.09","rise":"-0.50%","time":"03:09","volumn":"1.53\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"29.09","rise":"-0.50%","time":"03:10","volumn":"1.53\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"29.09","rise":"-0.50%","time":"03:11","volumn":"1.53\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"29.08","rise":"-0.51%","time":"03:12","volumn":"1.54\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"29.09","rise":"-0.50%","time":"03:13","volumn":"1.54\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"29.09","rise":"-0.50%","time":"03:14","volumn":"1.54\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"29.09","rise":"-0.50%","time":"03:15","volumn":"1.55\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"29.09","rise":"-0.50%","time":"03:16","volumn":"1.55\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"29.11","rise":"-0.43%","time":"03:17","volumn":"1.55\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"29.09","rise":"-0.46%","time":"03:18","volumn":"1.56\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"29.09","rise":"-0.46%","time":"03:19","volumn":"1.57\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"29.09","rise":"-0.46%","time":"03:20","volumn":"1.57\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"29.09","rise":"-0.50%","time":"03:21","volumn":"1.58\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"29.11","rise":"-0.43%","time":"03:22","volumn":"1.59\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"29.11","rise":"-0.41%","time":"03:23","volumn":"1.59\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"29.07","rise":"-0.53%","time":"03:24","volumn":"1.60\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"29.09","rise":"-0.50%","time":"03:25","volumn":"1.60\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"29.09","rise":"-0.50%","time":"03:26","volumn":"1.60\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"29.07","rise":"-0.54%","time":"03:27","volumn":"1.61\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"29.07","rise":"-0.53%","time":"03:28","volumn":"1.61\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"29.07","rise":"-0.55%","time":"03:29","volumn":"1.61\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"29.07","rise":"-0.56%","time":"03:30","volumn":"1.61\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"29.07","rise":"-0.56%","time":"03:31","volumn":"1.62\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"29.05","rise":"-0.60%","time":"03:32","volumn":"1.63\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"29.07","rise":"-0.56%","time":"03:33","volumn":"1.64\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"29.07","rise":"-0.56%","time":"03:34","volumn":"1.65\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"29.07","rise":"-0.55%","time":"03:35","volumn":"1.65\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"29.06","rise":"-0.59%","time":"03:36","volumn":"1.67\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"29.05","rise":"-0.60%","time":"03:37","volumn":"1.67\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"29.05","rise":"-0.60%","time":"03:38","volumn":"1.68\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"29.05","rise":"-0.62%","time":"03:39","volumn":"1.69\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"29.07","rise":"-0.56%","time":"03:40","volumn":"1.70\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"29.07","rise":"-0.56%","time":"03:41","volumn":"1.73\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"29.07","rise":"-0.56%","time":"03:42","volumn":"1.74\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"29.05","rise":"-0.60%","time":"03:43","volumn":"1.78\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"29.07","rise":"-0.56%","time":"03:44","volumn":"1.79\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"29.06","rise":"-0.58%","time":"03:45","volumn":"1.82\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"29.05","rise":"-0.63%","time":"03:46","volumn":"1.86\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"29.04","rise":"-0.65%","time":"03:47","volumn":"1.89\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"29.04","rise":"-0.65%","time":"03:48","volumn":"1.90\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"29.04","rise":"-0.65%","time":"03:49","volumn":"1.90\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"29.05","rise":"-0.63%","time":"03:50","volumn":"1.93\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"29.05","rise":"-0.60%","time":"03:51","volumn":"1.95\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"29.11","rise":"-0.39%","time":"03:52","volumn":"2.12\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"29.11","rise":"-0.43%","time":"03:53","volumn":"2.17\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"29.11","rise":"-0.43%","time":"03:54","volumn":"2.18\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"29.12","rise":"-0.36%","time":"03:55","volumn":"2.21\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"29.12","rise":"-0.36%","time":"03:56","volumn":"2.25\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"29.12","rise":"-0.36%","time":"03:57","volumn":"2.27\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"29.13","rise":"-0.35%","time":"03:58","volumn":"2.29\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"29.11","rise":"-0.39%","time":"03:59","volumn":"2.37\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"29.12","rise":"-0.38%","time":"04:00","volumn":"3.64\u4e07"}],"points":"330"},"timeZone":"\u5317\u4eac\u65f6\u95f4","title":"\u5c3c\u7d22\u601d[NI]\u7f8e\u80a1_\u4e5d\u65b9\u667a\u6295","url":"https:\/\/gmg.9fzt.com\/index\/NYSE_NI.html?from=360search","urlWap":"https:\/\/gmg.9fzt.com\/wap\/NYSE\/NI.html?from=360search","volume":"363.59\u4e07","yearlyTendency":{"cx":{"o":["2023\/06\/06","2024\/05\/17"]},"cy":{"o":["29.23","27.52","25.81","24.11","22.40"]},"cyrate":{"o":["12.73%","6.14%","-0.44%","-7.03%","-13.61%"]},"p":[{"date":"2023\/06\/06 \u661f\u671f\u4e8c","price":"25.93","rise":"0","time":"06\/06","volumn":"4.74\u4e07"},{"date":"2023\/06\/07 \u661f\u671f\u4e09","price":"26.37","rise":"1.70%","time":"06\/07","volumn":"4.66\u4e07"},{"date":"2023\/06\/08 \u661f\u671f\u56db","price":"26.30","rise":"1.43%","time":"06\/08","volumn":"2.92\u4e07"},{"date":"2023\/06\/09 \u661f\u671f\u4e94","price":"26.06","rise":"0.50%","time":"06\/09","volumn":"2.98\u4e07"},{"date":"2023\/06\/12 \u661f\u671f\u4e00","price":"26.09","rise":"0.62%","time":"06\/12","volumn":"2.94\u4e07"},{"date":"2023\/06\/13 \u661f\u671f\u4e8c","price":"26.02","rise":"0.35%","time":"06\/13","volumn":"3.08\u4e07"},{"date":"2023\/06\/14 \u661f\u671f\u4e09","price":"26.13","rise":"0.77%","time":"06\/14","volumn":"2.99\u4e07"},{"date":"2023\/06\/15 \u661f\u671f\u56db","price":"26.31","rise":"1.47%","time":"06\/15","volumn":"3.05\u4e07"},{"date":"2023\/06\/16 \u661f\u671f\u4e94","price":"26.35","rise":"1.62%","time":"06\/16","volumn":"5.46\u4e07"},{"date":"2023\/06\/20 \u661f\u671f\u4e8c","price":"26.19","rise":"1.00%","time":"06\/20","volumn":"6.09\u4e07"},{"date":"2023\/06\/21 \u661f\u671f\u4e09","price":"26.47","rise":"2.08%","time":"06\/21","volumn":"4.09\u4e07"},{"date":"2023\/06\/22 \u661f\u671f\u56db","price":"26.12","rise":"0.73%","time":"06\/22","volumn":"2.17\u4e07"},{"date":"2023\/06\/23 \u661f\u671f\u4e94","price":"25.69","rise":"-0.93%","time":"06\/23","volumn":"3.30\u4e07"},{"date":"2023\/06\/26 \u661f\u671f\u4e00","price":"26.22","rise":"1.12%","time":"06\/26","volumn":"3.69\u4e07"},{"date":"2023\/06\/27 \u661f\u671f\u4e8c","price":"26.41","rise":"1.85%","time":"06\/27","volumn":"2.97\u4e07"},{"date":"2023\/06\/28 \u661f\u671f\u4e09","price":"26.10","rise":"0.66%","time":"06\/28","volumn":"3.62\u4e07"},{"date":"2023\/06\/29 \u661f\u671f\u56db","price":"26.14","rise":"0.81%","time":"06\/29","volumn":"3.59\u4e07"},{"date":"2023\/06\/30 \u661f\u671f\u4e94","price":"26.32","rise":"1.50%","time":"06\/30","volumn":"3.74\u4e07"},{"date":"2023\/07\/03 \u661f\u671f\u4e00","price":"26.39","rise":"1.77%","time":"07\/03","volumn":"1.47\u4e07"},{"date":"2023\/07\/05 \u661f\u671f\u4e09","price":"26.85","rise":"3.55%","time":"07\/05","volumn":"4.78\u4e07"},{"date":"2023\/07\/06 \u661f\u671f\u56db","price":"26.70","rise":"2.97%","time":"07\/06","volumn":"3.42\u4e07"},{"date":"2023\/07\/07 \u661f\u671f\u4e94","price":"26.49","rise":"2.16%","time":"07\/07","volumn":"5.41\u4e07"},{"date":"2023\/07\/10 \u661f\u671f\u4e00","price":"26.18","rise":"0.96%","time":"07\/10","volumn":"3.23\u4e07"},{"date":"2023\/07\/11 \u661f\u671f\u4e8c","price":"26.53","rise":"2.31%","time":"07\/11","volumn":"2.01\u4e07"},{"date":"2023\/07\/12 \u661f\u671f\u4e09","price":"27.04","rise":"4.28%","time":"07\/12","volumn":"2.71\u4e07"},{"date":"2023\/07\/13 \u661f\u671f\u56db","price":"27.13","rise":"4.63%","time":"07\/13","volumn":"3.34\u4e07"},{"date":"2023\/07\/14 \u661f\u671f\u4e94","price":"26.91","rise":"3.78%","time":"07\/14","volumn":"4.77\u4e07"},{"date":"2023\/07\/17 \u661f\u671f\u4e00","price":"26.44","rise":"1.97%","time":"07\/17","volumn":"5.06\u4e07"},{"date":"2023\/07\/18 \u661f\u671f\u4e8c","price":"26.26","rise":"1.27%","time":"07\/18","volumn":"3.58\u4e07"},{"date":"2023\/07\/19 \u661f\u671f\u4e09","price":"26.67","rise":"2.85%","time":"07\/19","volumn":"4.26\u4e07"},{"date":"2023\/07\/20 \u661f\u671f\u56db","price":"26.99","rise":"4.09%","time":"07\/20","volumn":"6.02\u4e07"},{"date":"2023\/07\/21 \u661f\u671f\u4e94","price":"27.05","rise":"4.32%","time":"07\/21","volumn":"6.76\u4e07"},{"date":"2023\/07\/24 \u661f\u671f\u4e00","price":"27.02","rise":"4.20%","time":"07\/24","volumn":"4.73\u4e07"},{"date":"2023\/07\/25 \u661f\u671f\u4e8c","price":"27.09","rise":"4.47%","time":"07\/25","volumn":"2.96\u4e07"},{"date":"2023\/07\/26 \u661f\u671f\u4e09","price":"27.40","rise":"5.67%","time":"07\/26","volumn":"5.01\u4e07"},{"date":"2023\/07\/27 \u661f\u671f\u56db","price":"26.95","rise":"3.93%","time":"07\/27","volumn":"3.94\u4e07"},{"date":"2023\/07\/28 \u661f\u671f\u4e94","price":"26.97","rise":"4.01%","time":"07\/28","volumn":"4.11\u4e07"},{"date":"2023\/07\/31 \u661f\u671f\u4e00","price":"27.06","rise":"4.36%","time":"07\/31","volumn":"5.82\u4e07"},{"date":"2023\/08\/01 \u661f\u671f\u4e8c","price":"26.70","rise":"2.97%","time":"08\/01","volumn":"5.05\u4e07"},{"date":"2023\/08\/02 \u661f\u671f\u4e09","price":"26.93","rise":"3.86%","time":"08\/02","volumn":"5.55\u4e07"},{"date":"2023\/08\/03 \u661f\u671f\u56db","price":"26.17","rise":"0.93%","time":"08\/03","volumn":"4.18\u4e07"},{"date":"2023\/08\/04 \u661f\u671f\u4e94","price":"25.73","rise":"-0.77%","time":"08\/04","volumn":"3.10\u4e07"},{"date":"2023\/08\/07 \u661f\u671f\u4e00","price":"25.89","rise":"-0.15%","time":"08\/07","volumn":"3.23\u4e07"},{"date":"2023\/08\/08 \u661f\u671f\u4e8c","price":"25.96","rise":"0.12%","time":"08\/08","volumn":"4.78\u4e07"},{"date":"2023\/08\/09 \u661f\u671f\u4e09","price":"26.20","rise":"1.04%","time":"08\/09","volumn":"5.12\u4e07"},{"date":"2023\/08\/10 \u661f\u671f\u56db","price":"25.95","rise":"0.08%","time":"08\/10","volumn":"2.68\u4e07"},{"date":"2023\/08\/11 \u661f\u671f\u4e94","price":"26.05","rise":"0.46%","time":"08\/11","volumn":"2.34\u4e07"},{"date":"2023\/08\/14 \u661f\u671f\u4e00","price":"25.73","rise":"-0.77%","time":"08\/14","volumn":"2.15\u4e07"},{"date":"2023\/08\/15 \u661f\u671f\u4e8c","price":"25.31","rise":"-2.39%","time":"08\/15","volumn":"2.70\u4e07"},{"date":"2023\/08\/16 \u661f\u671f\u4e09","price":"25.44","rise":"-1.89%","time":"08\/16","volumn":"2.32\u4e07"},{"date":"2023\/08\/17 \u661f\u671f\u56db","price":"25.42","rise":"-1.97%","time":"08\/17","volumn":"2.64\u4e07"},{"date":"2023\/08\/18 \u661f\u671f\u4e94","price":"25.66","rise":"-1.04%","time":"08\/18","volumn":"3.31\u4e07"},{"date":"2023\/08\/21 \u661f\u671f\u4e00","price":"25.56","rise":"-1.43%","time":"08\/21","volumn":"2.39\u4e07"},{"date":"2023\/08\/22 \u661f\u671f\u4e8c","price":"25.59","rise":"-1.31%","time":"08\/22","volumn":"1.73\u4e07"},{"date":"2023\/08\/23 \u661f\u671f\u4e09","price":"25.74","rise":"-0.73%","time":"08\/23","volumn":"1.78\u4e07"},{"date":"2023\/08\/24 \u661f\u671f\u56db","price":"25.55","rise":"-1.47%","time":"08\/24","volumn":"2.22\u4e07"},{"date":"2023\/08\/25 \u661f\u671f\u4e94","price":"25.80","rise":"-0.50%","time":"08\/25","volumn":"1.78\u4e07"},{"date":"2023\/08\/28 \u661f\u671f\u4e00","price":"25.82","rise":"-0.42%","time":"08\/28","volumn":"2.34\u4e07"},{"date":"2023\/08\/29 \u661f\u671f\u4e8c","price":"25.97","rise":"0.15%","time":"08\/29","volumn":"1.74\u4e07"},{"date":"2023\/08\/30 \u661f\u671f\u4e09","price":"25.97","rise":"0.15%","time":"08\/30","volumn":"3.55\u4e07"},{"date":"2023\/08\/31 \u661f\u671f\u56db","price":"25.98","rise":"0.19%","time":"08\/31","volumn":"3.47\u4e07"},{"date":"2023\/09\/01 \u661f\u671f\u4e94","price":"25.78","rise":"-0.58%","time":"09\/01","volumn":"4.29\u4e07"},{"date":"2023\/09\/05 \u661f\u671f\u4e8c","price":"25.41","rise":"-2.01%","time":"09\/05","volumn":"4.42\u4e07"},{"date":"2023\/09\/06 \u661f\u671f\u4e09","price":"25.53","rise":"-1.54%","time":"09\/06","volumn":"3.51\u4e07"},{"date":"2023\/09\/07 \u661f\u671f\u56db","price":"26.03","rise":"0.39%","time":"09\/07","volumn":"4.67\u4e07"},{"date":"2023\/09\/08 \u661f\u671f\u4e94","price":"26.19","rise":"1.00%","time":"09\/08","volumn":"4.42\u4e07"},{"date":"2023\/09\/11 \u661f\u671f\u4e00","price":"26.30","rise":"1.43%","time":"09\/11","volumn":"3.15\u4e07"},{"date":"2023\/09\/12 \u661f\u671f\u4e8c","price":"26.35","rise":"1.62%","time":"09\/12","volumn":"4.75\u4e07"},{"date":"2023\/09\/13 \u661f\u671f\u4e09","price":"26.63","rise":"2.70%","time":"09\/13","volumn":"4.56\u4e07"},{"date":"2023\/09\/14 \u661f\u671f\u56db","price":"26.96","rise":"3.97%","time":"09\/14","volumn":"3.14\u4e07"},{"date":"2023\/09\/15 \u661f\u671f\u4e94","price":"26.89","rise":"3.70%","time":"09\/15","volumn":"5.59\u4e07"},{"date":"2023\/09\/18 \u661f\u671f\u4e00","price":"26.77","rise":"3.24%","time":"09\/18","volumn":"3.20\u4e07"},{"date":"2023\/09\/19 \u661f\u671f\u4e8c","price":"26.77","rise":"3.24%","time":"09\/19","volumn":"4.44\u4e07"},{"date":"2023\/09\/20 \u661f\u671f\u4e09","price":"26.81","rise":"3.39%","time":"09\/20","volumn":"3.63\u4e07"},{"date":"2023\/09\/21 \u661f\u671f\u56db","price":"26.28","rise":"1.35%","time":"09\/21","volumn":"8.28\u4e07"},{"date":"2023\/09\/22 \u661f\u671f\u4e94","price":"25.91","rise":"-0.08%","time":"09\/22","volumn":"8.52\u4e07"},{"date":"2023\/09\/25 \u661f\u671f\u4e00","price":"25.92","rise":"-0.04%","time":"09\/25","volumn":"5.75\u4e07"},{"date":"2023\/09\/26 \u661f\u671f\u4e8c","price":"24.96","rise":"-3.74%","time":"09\/26","volumn":"6.65\u4e07"},{"date":"2023\/09\/27 \u661f\u671f\u4e09","price":"24.40","rise":"-5.90%","time":"09\/27","volumn":"8.44\u4e07"},{"date":"2023\/09\/28 \u661f\u671f\u56db","price":"23.82","rise":"-8.14%","time":"09\/28","volumn":"9.00\u4e07"},{"date":"2023\/09\/29 \u661f\u671f\u4e94","price":"23.90","rise":"-7.83%","time":"09\/29","volumn":"6.38\u4e07"},{"date":"2023\/10\/02 \u661f\u671f\u4e00","price":"22.40","rise":"-13.61%","time":"10\/02","volumn":"13.05\u4e07"},{"date":"2023\/10\/03 \u661f\u671f\u4e8c","price":"23.18","rise":"-10.61%","time":"10\/03","volumn":"14.56\u4e07"},{"date":"2023\/10\/04 \u661f\u671f\u4e09","price":"23.23","rise":"-10.41%","time":"10\/04","volumn":"7.41\u4e07"},{"date":"2023\/10\/05 \u661f\u671f\u56db","price":"23.05","rise":"-11.11%","time":"10\/05","volumn":"6.29\u4e07"},{"date":"2023\/10\/06 \u661f\u671f\u4e94","price":"23.81","rise":"-8.18%","time":"10\/06","volumn":"10.50\u4e07"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"24.36","rise":"-6.05%","time":"10\/09","volumn":"6.70\u4e07"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"24.68","rise":"-4.82%","time":"10\/10","volumn":"6.45\u4e07"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"25.27","rise":"-2.55%","time":"10\/11","volumn":"6.51\u4e07"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"24.61","rise":"-5.09%","time":"10\/12","volumn":"6.91\u4e07"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"25.00","rise":"-3.59%","time":"10\/13","volumn":"3.96\u4e07"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"25.33","rise":"-2.31%","time":"10\/16","volumn":"3.76\u4e07"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"25.35","rise":"-2.24%","time":"10\/17","volumn":"3.26\u4e07"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"25.20","rise":"-2.82%","time":"10\/18","volumn":"6.02\u4e07"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"24.85","rise":"-4.17%","time":"10\/19","volumn":"5.41\u4e07"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"24.44","rise":"-5.75%","time":"10\/20","volumn":"6.24\u4e07"},{"date":"2023\/10\/23 \u661f\u671f\u4e00","price":"23.90","rise":"-7.83%","time":"10\/23","volumn":"9.11\u4e07"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"24.45","rise":"-5.71%","time":"10\/24","volumn":"5.27\u4e07"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"24.53","rise":"-5.40%","time":"10\/25","volumn":"3.78\u4e07"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"24.94","rise":"-3.82%","time":"10\/26","volumn":"6.13\u4e07"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"24.37","rise":"-6.02%","time":"10\/27","volumn":"4.65\u4e07"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"24.59","rise":"-5.17%","time":"10\/30","volumn":"5.43\u4e07"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"24.63","rise":"-5.01%","time":"10\/31","volumn":"5.36\u4e07"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"24.87","rise":"-4.09%","time":"11\/01","volumn":"6.45\u4e07"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"25.25","rise":"-2.62%","time":"11\/02","volumn":"6.93\u4e07"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"25.19","rise":"-2.85%","time":"11\/03","volumn":"7.18\u4e07"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"24.76","rise":"-4.51%","time":"11\/06","volumn":"5.10\u4e07"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"24.53","rise":"-5.40%","time":"11\/07","volumn":"5.11\u4e07"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"24.45","rise":"-5.71%","time":"11\/08","volumn":"5.75\u4e07"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"24.29","rise":"-6.32%","time":"11\/09","volumn":"5.80\u4e07"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"24.47","rise":"-5.63%","time":"11\/10","volumn":"5.79\u4e07"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"24.28","rise":"-6.36%","time":"11\/13","volumn":"7.71\u4e07"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"25.44","rise":"-1.89%","time":"11\/14","volumn":"11.98\u4e07"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"25.22","rise":"-2.74%","time":"11\/15","volumn":"8.52\u4e07"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"25.24","rise":"-2.66%","time":"11\/16","volumn":"6.24\u4e07"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"25.55","rise":"-1.47%","time":"11\/17","volumn":"11.18\u4e07"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"25.53","rise":"-1.54%","time":"11\/20","volumn":"5.48\u4e07"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"25.48","rise":"-1.74%","time":"11\/21","volumn":"5.09\u4e07"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"25.66","rise":"-1.04%","time":"11\/22","volumn":"4.51\u4e07"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"25.59","rise":"-1.31%","time":"11\/24","volumn":"2.34\u4e07"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"25.67","rise":"-1.00%","time":"11\/27","volumn":"6.93\u4e07"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"25.65","rise":"-1.08%","time":"11\/28","volumn":"4.60\u4e07"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"25.28","rise":"-2.51%","time":"11\/29","volumn":"6.14\u4e07"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"25.11","rise":"-3.16%","time":"11\/30","volumn":"11.20\u4e07"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"25.67","rise":"-1.00%","time":"12\/01","volumn":"8.94\u4e07"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"25.91","rise":"-0.08%","time":"12\/04","volumn":"7.24\u4e07"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"25.61","rise":"-1.23%","time":"12\/05","volumn":"3.96\u4e07"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"25.88","rise":"-0.19%","time":"12\/06","volumn":"4.47\u4e07"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"25.90","rise":"-0.12%","time":"12\/07","volumn":"4.09\u4e07"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"25.77","rise":"-0.62%","time":"12\/08","volumn":"4.01\u4e07"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"25.81","rise":"-0.46%","time":"12\/11","volumn":"3.34\u4e07"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"25.65","rise":"-1.08%","time":"12\/12","volumn":"3.05\u4e07"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"26.50","rise":"2.20%","time":"12\/13","volumn":"5.80\u4e07"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"26.15","rise":"0.85%","time":"12\/14","volumn":"5.72\u4e07"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"25.95","rise":"0.08%","time":"12\/15","volumn":"9.79\u4e07"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"25.86","rise":"-0.27%","time":"12\/18","volumn":"4.26\u4e07"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"26.01","rise":"0.31%","time":"12\/19","volumn":"5.21\u4e07"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"25.55","rise":"-1.47%","time":"12\/20","volumn":"5.03\u4e07"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"25.51","rise":"-1.62%","time":"12\/21","volumn":"3.08\u4e07"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"25.72","rise":"-0.81%","time":"12\/22","volumn":"3.44\u4e07"},{"date":"2023\/12\/26 \u661f\u671f\u4e8c","price":"25.90","rise":"-0.12%","time":"12\/26","volumn":"1.95\u4e07"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"25.75","rise":"-0.69%","time":"12\/27","volumn":"1.93\u4e07"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"26.02","rise":"0.35%","time":"12\/28","volumn":"2.74\u4e07"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"26.02","rise":"0.35%","time":"12\/29","volumn":"2.20\u4e07"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"26.48","rise":"2.12%","time":"01\/02","volumn":"3.32\u4e07"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"26.36","rise":"1.66%","time":"01\/03","volumn":"3.73\u4e07"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"26.33","rise":"1.54%","time":"01\/04","volumn":"2.72\u4e07"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"26.51","rise":"2.24%","time":"01\/05","volumn":"3.67\u4e07"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"26.76","rise":"3.20%","time":"01\/08","volumn":"4.06\u4e07"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"26.61","rise":"2.62%","time":"01\/09","volumn":"3.78\u4e07"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"26.81","rise":"3.39%","time":"01\/10","volumn":"4.25\u4e07"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"25.97","rise":"0.15%","time":"01\/11","volumn":"3.22\u4e07"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"26.21","rise":"1.08%","time":"01\/12","volumn":"2.73\u4e07"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"25.75","rise":"-0.69%","time":"01\/16","volumn":"3.18\u4e07"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"25.41","rise":"-2.01%","time":"01\/17","volumn":"2.75\u4e07"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"25.12","rise":"-3.12%","time":"01\/18","volumn":"4.35\u4e07"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"25.07","rise":"-3.32%","time":"01\/19","volumn":"3.99\u4e07"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"25.06","rise":"-3.36%","time":"01\/22","volumn":"5.49\u4e07"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"25.15","rise":"-3.01%","time":"01\/23","volumn":"3.72\u4e07"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"24.65","rise":"-4.94%","time":"01\/24","volumn":"3.20\u4e07"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"25.03","rise":"-3.47%","time":"01\/25","volumn":"4.56\u4e07"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"25.29","rise":"-2.47%","time":"01\/26","volumn":"5.18\u4e07"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"25.56","rise":"-1.43%","time":"01\/29","volumn":"5.60\u4e07"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"25.59","rise":"-1.31%","time":"01\/30","volumn":"4.32\u4e07"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"25.44","rise":"-1.89%","time":"01\/31","volumn":"6.60\u4e07"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"25.82","rise":"-0.42%","time":"02\/01","volumn":"3.33\u4e07"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"25.34","rise":"-2.29%","time":"02\/02","volumn":"3.42\u4e07"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"24.98","rise":"-3.64%","time":"02\/05","volumn":"4.27\u4e07"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"24.82","rise":"-4.30%","time":"02\/06","volumn":"4.65\u4e07"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"24.82","rise":"-4.26%","time":"02\/07","volumn":"2.88\u4e07"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"24.80","rise":"-4.38%","time":"02\/08","volumn":"4.10\u4e07"},{"date":"2024\/02\/09 \u661f\u671f\u4e94","price":"24.98","rise":"-3.64%","time":"02\/09","volumn":"2.52\u4e07"},{"date":"2024\/02\/12 \u661f\u671f\u4e00","price":"25.36","rise":"-2.18%","time":"02\/12","volumn":"3.31\u4e07"},{"date":"2024\/02\/13 \u661f\u671f\u4e8c","price":"25.02","rise":"-3.53%","time":"02\/13","volumn":"3.79\u4e07"},{"date":"2024\/02\/14 \u661f\u671f\u4e09","price":"25.11","rise":"-3.14%","time":"02\/14","volumn":"3.21\u4e07"},{"date":"2024\/02\/15 \u661f\u671f\u56db","price":"25.70","rise":"-0.87%","time":"02\/15","volumn":"5.38\u4e07"},{"date":"2024\/02\/16 \u661f\u671f\u4e94","price":"25.64","rise":"-1.14%","time":"02\/16","volumn":"3.43\u4e07"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"25.75","rise":"-0.67%","time":"02\/20","volumn":"6.30\u4e07"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"25.98","rise":"0.21%","time":"02\/21","volumn":"6.49\u4e07"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"25.77","rise":"-0.60%","time":"02\/22","volumn":"9.62\u4e07"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"25.86","rise":"-0.29%","time":"02\/23","volumn":"6.54\u4e07"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"25.45","rise":"-1.87%","time":"02\/26","volumn":"3.49\u4e07"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"25.75","rise":"-0.67%","time":"02\/27","volumn":"3.02\u4e07"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"25.59","rise":"-1.33%","time":"02\/28","volumn":"4.43\u4e07"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"25.80","rise":"-0.52%","time":"02\/29","volumn":"9.69\u4e07"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"25.86","rise":"-0.25%","time":"03\/01","volumn":"8.29\u4e07"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"26.34","rise":"1.60%","time":"03\/04","volumn":"3.93\u4e07"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"26.32","rise":"1.52%","time":"03\/05","volumn":"5.58\u4e07"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"26.61","rise":"2.60%","time":"03\/06","volumn":"4.28\u4e07"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"26.70","rise":"2.99%","time":"03\/07","volumn":"3.39\u4e07"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"26.75","rise":"3.14%","time":"03\/08","volumn":"4.71\u4e07"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"26.82","rise":"3.41%","time":"03\/11","volumn":"3.43\u4e07"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"26.55","rise":"2.41%","time":"03\/12","volumn":"4.19\u4e07"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"26.39","rise":"1.75%","time":"03\/13","volumn":"4.58\u4e07"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"26.09","rise":"0.64%","time":"03\/14","volumn":"5.98\u4e07"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"26.23","rise":"1.18%","time":"03\/15","volumn":"8.67\u4e07"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"26.39","rise":"1.75%","time":"03\/18","volumn":"3.65\u4e07"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"26.57","rise":"2.49%","time":"03\/19","volumn":"3.95\u4e07"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"26.59","rise":"2.56%","time":"03\/20","volumn":"3.70\u4e07"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"26.84","rise":"3.49%","time":"03\/21","volumn":"3.61\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"26.84","rise":"3.49%","time":"03\/22","volumn":"3.38\u4e07"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"26.89","rise":"3.68%","time":"03\/25","volumn":"3.59\u4e07"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"26.70","rise":"2.99%","time":"03\/26","volumn":"4.88\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"27.20","rise":"4.88%","time":"03\/27","volumn":"3.77\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"27.39","rise":"5.65%","time":"03\/28","volumn":"4.88\u4e07"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"27.21","rise":"4.96%","time":"04\/01","volumn":"2.17\u4e07"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"27.23","rise":"5.03%","time":"04\/02","volumn":"2.58\u4e07"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"27.07","rise":"4.42%","time":"04\/03","volumn":"2.33\u4e07"},{"date":"2024\/04\/04 \u661f\u671f\u56db","price":"26.91","rise":"3.76%","time":"04\/04","volumn":"3.97\u4e07"},{"date":"2024\/04\/05 \u661f\u671f\u4e94","price":"26.93","rise":"3.84%","time":"04\/05","volumn":"2.75\u4e07"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"27.18","rise":"4.84%","time":"04\/08","volumn":"2.42\u4e07"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"27.38","rise":"5.57%","time":"04\/09","volumn":"3.36\u4e07"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"27.04","rise":"4.26%","time":"04\/10","volumn":"4.74\u4e07"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"26.98","rise":"4.07%","time":"04\/11","volumn":"6.43\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"26.80","rise":"3.37%","time":"04\/12","volumn":"3.48\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"26.55","rise":"2.41%","time":"04\/15","volumn":"3.33\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"26.30","rise":"1.41%","time":"04\/16","volumn":"3.21\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"26.89","rise":"3.68%","time":"04\/17","volumn":"3.32\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"27.14","rise":"4.65%","time":"04\/18","volumn":"3.49\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"27.32","rise":"5.34%","time":"04\/19","volumn":"5.77\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"27.64","rise":"6.61%","time":"04\/22","volumn":"3.16\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"27.66","rise":"6.69%","time":"04\/23","volumn":"2.64\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"27.91","rise":"7.66%","time":"04\/24","volumn":"5.60\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"27.84","rise":"7.35%","time":"04\/25","volumn":"4.20\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"27.68","rise":"6.73%","time":"04\/26","volumn":"4.61\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"27.90","rise":"7.60%","time":"04\/29","volumn":"3.47\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"27.86","rise":"7.44%","time":"04\/30","volumn":"4.06\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"28.10","rise":"8.37%","time":"05\/01","volumn":"4.14\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"28.50","rise":"9.91%","time":"05\/02","volumn":"3.52\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"28.54","rise":"10.07%","time":"05\/03","volumn":"3.49\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"28.76","rise":"10.91%","time":"05\/06","volumn":"4.72\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"29.05","rise":"12.03%","time":"05\/07","volumn":"5.50\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"28.72","rise":"10.76%","time":"05\/08","volumn":"6.18\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"28.90","rise":"11.45%","time":"05\/09","volumn":"7.91\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"28.68","rise":"10.61%","time":"05\/10","volumn":"4.43\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"28.80","rise":"11.07%","time":"05\/13","volumn":"4.22\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"28.87","rise":"11.34%","time":"05\/14","volumn":"3.55\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"29.13","rise":"12.34%","time":"05\/15","volumn":"3.91\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"29.15","rise":"12.42%","time":"05\/16","volumn":"3.24\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"29.23","rise":"12.73%","time":"05\/17","volumn":"9.36\u4e07"}],"points":"240"}}