{"amount":"947.67\u4e07","changeAmount":"0.04","close":"24.25","currentPrice":"24.29","currenttime":"2024-04-18 04:00:01","e":{"@attributes":{"datetime":"2024-04-18 04:00:01","e1":"24.29","e2":"0.04","e3":"(0.16%)"}},"fiveDaysTtendency":{"cx":{"o":["04\/12","04\/13","04\/15","04\/16","04\/17"]},"cy":{"o":["27.33","26.56","25.79","25.02","24.25"]},"cyrate":{"o":["1.86%","-1.01%","-3.88%","-6.75%","-9.62%"]},"p":[{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"26.83","rise":"0","time":"02:35","volumn":"3.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"26.82","rise":"-0.04%","time":"02:40","volumn":"26.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"26.82","rise":"-0.06%","time":"02:45","volumn":"19.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"26.78","rise":"-0.19%","time":"02:50","volumn":"29.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"26.79","rise":"-0.15%","time":"02:55","volumn":"24.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"26.80","rise":"-0.09%","time":"03:00","volumn":"16.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"26.81","rise":"-0.07%","time":"03:05","volumn":"24.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"26.84","rise":"0.04%","time":"03:10","volumn":"12.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"26.86","rise":"0.11%","time":"03:15","volumn":"34.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"26.88","rise":"0.17%","time":"03:20","volumn":"19.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"26.85","rise":"0.07%","time":"03:25","volumn":"36.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"26.89","rise":"0.22%","time":"03:30","volumn":"65.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"26.91","rise":"0.32%","time":"03:35","volumn":"46.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"26.91","rise":"0.32%","time":"03:40","volumn":"38.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"26.87","rise":"0.15%","time":"03:45","volumn":"42.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"26.84","rise":"0.02%","time":"03:50","volumn":"76.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"26.76","rise":"-0.26%","time":"03:55","volumn":"148.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"26.83","rise":"0.00%","time":"04:00","volumn":"1132.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"26.89","rise":"0.24%","time":"21:35","volumn":"42.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"27.07","rise":"0.89%","time":"21:40","volumn":"24.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"27.12","rise":"1.10%","time":"21:45","volumn":"9.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"27.29","rise":"1.70%","time":"21:50","volumn":"38.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"27.33","rise":"1.86%","time":"21:55","volumn":"18.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"27.28","rise":"1.68%","time":"22:00","volumn":"40.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"27.25","rise":"1.57%","time":"22:05","volumn":"14.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"27.23","rise":"1.49%","time":"22:10","volumn":"42.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"27.19","rise":"1.34%","time":"22:15","volumn":"19.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"27.16","rise":"1.23%","time":"22:20","volumn":"14.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"27.13","rise":"1.12%","time":"22:25","volumn":"10.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"27.04","rise":"0.78%","time":"22:30","volumn":"11.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"27.00","rise":"0.61%","time":"22:35","volumn":"9.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"26.99","rise":"0.60%","time":"22:40","volumn":"20.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"26.99","rise":"0.60%","time":"22:45","volumn":"27.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"27.02","rise":"0.69%","time":"22:50","volumn":"16.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"27.01","rise":"0.67%","time":"22:55","volumn":"9.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"26.95","rise":"0.47%","time":"23:00","volumn":"16.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"27.00","rise":"0.63%","time":"23:05","volumn":"18.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"26.95","rise":"0.45%","time":"23:10","volumn":"22.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"26.93","rise":"0.37%","time":"23:15","volumn":"22.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"26.88","rise":"0.17%","time":"23:20","volumn":"22.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"26.89","rise":"0.22%","time":"23:25","volumn":"12.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"26.87","rise":"0.15%","time":"23:30","volumn":"22.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"26.89","rise":"0.22%","time":"23:35","volumn":"8.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"26.91","rise":"0.28%","time":"23:40","volumn":"16.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"26.89","rise":"0.24%","time":"23:45","volumn":"14.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"26.90","rise":"0.26%","time":"23:50","volumn":"12.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"26.95","rise":"0.47%","time":"23:55","volumn":"19.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"26.89","rise":"0.22%","time":"00:00","volumn":"23.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"26.91","rise":"0.30%","time":"00:05","volumn":"21.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"26.88","rise":"0.17%","time":"00:10","volumn":"15.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"26.88","rise":"0.19%","time":"00:15","volumn":"11.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"26.88","rise":"0.19%","time":"00:20","volumn":"17.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"26.86","rise":"0.11%","time":"00:25","volumn":"15.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"26.86","rise":"0.11%","time":"00:30","volumn":"10.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"26.82","rise":"-0.04%","time":"00:35","volumn":"30.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"26.83","rise":"0.00%","time":"00:40","volumn":"23.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"26.79","rise":"-0.15%","time":"00:45","volumn":"15.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"26.80","rise":"-0.11%","time":"00:50","volumn":"8.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"26.83","rise":"0.00%","time":"00:55","volumn":"9.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"26.83","rise":"0.00%","time":"01:00","volumn":"20.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"26.85","rise":"0.07%","time":"01:05","volumn":"22.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"26.89","rise":"0.22%","time":"01:10","volumn":"9.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"26.93","rise":"0.39%","time":"01:15","volumn":"15.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"26.95","rise":"0.45%","time":"01:20","volumn":"8.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"26.97","rise":"0.52%","time":"01:25","volumn":"8.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"27.01","rise":"0.67%","time":"01:30","volumn":"7.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"27.01","rise":"0.67%","time":"01:35","volumn":"5.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"27.06","rise":"0.86%","time":"01:40","volumn":"10.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"27.04","rise":"0.78%","time":"01:45","volumn":"16.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"27.00","rise":"0.63%","time":"01:50","volumn":"28.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"27.03","rise":"0.75%","time":"01:55","volumn":"7.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"27.05","rise":"0.82%","time":"02:00","volumn":"17.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"27.05","rise":"0.82%","time":"02:05","volumn":"11.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"27.07","rise":"0.91%","time":"02:10","volumn":"10.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"27.08","rise":"0.93%","time":"02:15","volumn":"9.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"27.11","rise":"1.04%","time":"02:20","volumn":"12.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"27.10","rise":"1.01%","time":"02:25","volumn":"13.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"27.10","rise":"1.01%","time":"02:30","volumn":"6.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"27.10","rise":"1.01%","time":"02:35","volumn":"9.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"27.09","rise":"0.97%","time":"02:40","volumn":"23.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"27.08","rise":"0.93%","time":"02:45","volumn":"11.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"27.11","rise":"1.02%","time":"02:50","volumn":"10.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"27.13","rise":"1.12%","time":"02:55","volumn":"10.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"27.11","rise":"1.04%","time":"03:00","volumn":"9.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"27.10","rise":"1.02%","time":"03:05","volumn":"31.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"27.03","rise":"0.75%","time":"03:10","volumn":"31.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"27.01","rise":"0.67%","time":"03:15","volumn":"22.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"27.00","rise":"0.63%","time":"03:20","volumn":"16.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"26.97","rise":"0.53%","time":"03:25","volumn":"25.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"26.97","rise":"0.52%","time":"03:30","volumn":"10.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"26.97","rise":"0.52%","time":"03:35","volumn":"28.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"27.02","rise":"0.71%","time":"03:40","volumn":"6.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"27.01","rise":"0.68%","time":"03:45","volumn":"25.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"27.01","rise":"0.67%","time":"03:50","volumn":"23.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"27.00","rise":"0.61%","time":"03:55","volumn":"48.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"26.95","rise":"0.45%","time":"04:00","volumn":"513.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"26.39","rise":"-1.64%","time":"21:35","volumn":"28.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"26.32","rise":"-1.92%","time":"21:40","volumn":"28.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"26.36","rise":"-1.75%","time":"21:45","volumn":"18.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"26.25","rise":"-2.16%","time":"21:50","volumn":"40.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"26.25","rise":"-2.14%","time":"21:55","volumn":"5.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"26.18","rise":"-2.42%","time":"22:00","volumn":"8.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"26.07","rise":"-2.83%","time":"22:05","volumn":"26.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"26.10","rise":"-2.72%","time":"22:10","volumn":"89.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"26.07","rise":"-2.85%","time":"22:15","volumn":"23.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"26.08","rise":"-2.80%","time":"22:20","volumn":"12.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"26.07","rise":"-2.83%","time":"22:25","volumn":"37.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"26.05","rise":"-2.91%","time":"22:30","volumn":"12.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"26.05","rise":"-2.93%","time":"22:35","volumn":"12.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"26.02","rise":"-3.04%","time":"22:40","volumn":"41.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"26.08","rise":"-2.80%","time":"22:45","volumn":"15.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"26.02","rise":"-3.02%","time":"22:50","volumn":"25.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"25.95","rise":"-3.28%","time":"22:55","volumn":"20.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"25.91","rise":"-3.43%","time":"23:00","volumn":"27.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"25.93","rise":"-3.35%","time":"23:05","volumn":"57.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"25.90","rise":"-3.47%","time":"23:10","volumn":"19.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"25.88","rise":"-3.54%","time":"23:15","volumn":"24.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"25.90","rise":"-3.47%","time":"23:20","volumn":"18.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"25.91","rise":"-3.43%","time":"23:25","volumn":"17.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"25.91","rise":"-3.43%","time":"23:30","volumn":"11.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"25.96","rise":"-3.22%","time":"23:35","volumn":"8.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"25.94","rise":"-3.32%","time":"23:40","volumn":"21.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"25.94","rise":"-3.32%","time":"23:45","volumn":"3.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"25.97","rise":"-3.21%","time":"23:50","volumn":"7.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"25.97","rise":"-3.21%","time":"23:55","volumn":"9.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"25.98","rise":"-3.15%","time":"00:00","volumn":"65.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"25.99","rise":"-3.13%","time":"00:05","volumn":"9.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"25.98","rise":"-3.19%","time":"00:10","volumn":"29.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"25.99","rise":"-3.13%","time":"00:15","volumn":"8.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"25.93","rise":"-3.34%","time":"00:20","volumn":"25.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"25.99","rise":"-3.13%","time":"00:25","volumn":"21.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"26.00","rise":"-3.09%","time":"00:30","volumn":"15.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"25.95","rise":"-3.26%","time":"00:35","volumn":"23.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"25.93","rise":"-3.37%","time":"00:40","volumn":"20.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"25.82","rise":"-3.76%","time":"00:45","volumn":"23.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"25.80","rise":"-3.84%","time":"00:50","volumn":"99.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"25.82","rise":"-3.76%","time":"00:55","volumn":"10.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"25.75","rise":"-4.03%","time":"01:00","volumn":"31.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"25.65","rise":"-4.40%","time":"01:05","volumn":"27.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"25.61","rise":"-4.55%","time":"01:10","volumn":"59.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"25.60","rise":"-4.58%","time":"01:15","volumn":"41.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"25.66","rise":"-4.36%","time":"01:20","volumn":"47.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"25.58","rise":"-4.66%","time":"01:25","volumn":"40.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"25.59","rise":"-4.60%","time":"01:30","volumn":"69.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"25.56","rise":"-4.73%","time":"01:35","volumn":"81.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"25.57","rise":"-4.68%","time":"01:40","volumn":"81.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"25.62","rise":"-4.51%","time":"01:45","volumn":"45.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"25.64","rise":"-4.42%","time":"01:50","volumn":"28.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"25.72","rise":"-4.14%","time":"01:55","volumn":"18.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"25.70","rise":"-4.21%","time":"02:00","volumn":"21.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"25.71","rise":"-4.16%","time":"02:05","volumn":"7.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"25.72","rise":"-4.14%","time":"02:10","volumn":"33.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"25.73","rise":"-4.10%","time":"02:15","volumn":"15.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"25.79","rise":"-3.88%","time":"02:20","volumn":"13.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"25.76","rise":"-3.99%","time":"02:25","volumn":"33.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"25.74","rise":"-4.06%","time":"02:30","volumn":"20.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"25.66","rise":"-4.36%","time":"02:35","volumn":"42.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"25.63","rise":"-4.47%","time":"02:40","volumn":"61.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"25.61","rise":"-4.57%","time":"02:45","volumn":"30.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"25.60","rise":"-4.58%","time":"02:50","volumn":"32.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"25.62","rise":"-4.51%","time":"02:55","volumn":"32.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"25.62","rise":"-4.49%","time":"03:00","volumn":"73.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"25.61","rise":"-4.55%","time":"03:05","volumn":"36.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"25.60","rise":"-4.58%","time":"03:10","volumn":"31.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"25.54","rise":"-4.81%","time":"03:15","volumn":"54.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"25.51","rise":"-4.92%","time":"03:20","volumn":"53.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"25.48","rise":"-5.03%","time":"03:25","volumn":"61.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"25.47","rise":"-5.07%","time":"03:30","volumn":"52.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"25.39","rise":"-5.39%","time":"03:35","volumn":"82.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"25.35","rise":"-5.52%","time":"03:40","volumn":"87.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"25.37","rise":"-5.43%","time":"03:45","volumn":"112.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"25.30","rise":"-5.70%","time":"03:50","volumn":"136.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"25.27","rise":"-5.83%","time":"03:55","volumn":"362.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"25.24","rise":"-5.93%","time":"04:00","volumn":"1291.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"25.35","rise":"-5.52%","time":"21:35","volumn":"70.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"25.27","rise":"-5.81%","time":"21:40","volumn":"1.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"25.27","rise":"-5.83%","time":"21:45","volumn":"7.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"25.27","rise":"-5.81%","time":"21:50","volumn":"9.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"25.25","rise":"-5.89%","time":"21:55","volumn":"24.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"25.18","rise":"-6.17%","time":"22:00","volumn":"12.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"25.21","rise":"-6.04%","time":"22:05","volumn":"8.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"25.16","rise":"-6.22%","time":"22:10","volumn":"10.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"25.14","rise":"-6.30%","time":"22:15","volumn":"11.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"25.13","rise":"-6.34%","time":"22:20","volumn":"2.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"25.12","rise":"-6.35%","time":"22:25","volumn":"62.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"25.04","rise":"-6.67%","time":"22:30","volumn":"81.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"25.07","rise":"-6.54%","time":"22:35","volumn":"20.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"25.09","rise":"-6.47%","time":"22:40","volumn":"9.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"25.09","rise":"-6.47%","time":"22:45","volumn":"6.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"25.09","rise":"-6.50%","time":"22:50","volumn":"16.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"25.05","rise":"-6.63%","time":"22:55","volumn":"10.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"25.02","rise":"-6.75%","time":"23:00","volumn":"34.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"25.05","rise":"-6.65%","time":"23:05","volumn":"8.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"25.03","rise":"-6.71%","time":"23:10","volumn":"27.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"25.05","rise":"-6.65%","time":"23:15","volumn":"1.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"25.05","rise":"-6.65%","time":"23:20","volumn":"10.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"25.00","rise":"-6.80%","time":"23:25","volumn":"32.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"24.95","rise":"-6.99%","time":"23:30","volumn":"42.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"24.96","rise":"-6.97%","time":"23:35","volumn":"29.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"24.98","rise":"-6.90%","time":"23:40","volumn":"9.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"25.00","rise":"-6.80%","time":"23:45","volumn":"60.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"25.00","rise":"-6.84%","time":"23:50","volumn":"13.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"25.02","rise":"-6.73%","time":"23:55","volumn":"17.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"25.11","rise":"-6.43%","time":"00:00","volumn":"31.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"25.10","rise":"-6.45%","time":"00:05","volumn":"47.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"25.15","rise":"-6.26%","time":"00:10","volumn":"24.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"25.15","rise":"-6.26%","time":"00:15","volumn":"14.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"25.17","rise":"-6.19%","time":"00:20","volumn":"26.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"25.15","rise":"-6.26%","time":"00:25","volumn":"64.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"25.09","rise":"-6.49%","time":"00:30","volumn":"6.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"25.09","rise":"-6.47%","time":"00:35","volumn":"17.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"25.10","rise":"-6.45%","time":"00:40","volumn":"21.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"25.09","rise":"-6.49%","time":"00:45","volumn":"17.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"25.09","rise":"-6.49%","time":"00:50","volumn":"31.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"25.09","rise":"-6.49%","time":"00:55","volumn":"8.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"25.10","rise":"-6.45%","time":"01:00","volumn":"17.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"25.02","rise":"-6.75%","time":"01:05","volumn":"35.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"25.02","rise":"-6.75%","time":"01:10","volumn":"3.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"25.02","rise":"-6.75%","time":"01:15","volumn":"23.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"25.02","rise":"-6.76%","time":"01:20","volumn":"16.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"24.96","rise":"-6.97%","time":"01:25","volumn":"27.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"24.89","rise":"-7.21%","time":"01:30","volumn":"10.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"24.86","rise":"-7.32%","time":"01:35","volumn":"28.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"24.88","rise":"-7.27%","time":"01:40","volumn":"14.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"24.89","rise":"-7.25%","time":"01:45","volumn":"20.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"24.86","rise":"-7.36%","time":"01:50","volumn":"21.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"24.88","rise":"-7.27%","time":"01:55","volumn":"20.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"24.89","rise":"-7.21%","time":"02:00","volumn":"6.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"24.85","rise":"-7.38%","time":"02:05","volumn":"35.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"24.83","rise":"-7.45%","time":"02:10","volumn":"6.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"24.80","rise":"-7.58%","time":"02:15","volumn":"21.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"24.76","rise":"-7.71%","time":"02:20","volumn":"26.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"24.76","rise":"-7.72%","time":"02:25","volumn":"13.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"24.76","rise":"-7.72%","time":"02:30","volumn":"15.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"24.77","rise":"-7.68%","time":"02:35","volumn":"8.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"24.84","rise":"-7.42%","time":"02:40","volumn":"33.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"24.78","rise":"-7.64%","time":"02:45","volumn":"33.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"24.77","rise":"-7.68%","time":"02:50","volumn":"14.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"24.75","rise":"-7.77%","time":"02:55","volumn":"17.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"24.72","rise":"-7.86%","time":"03:00","volumn":"25.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"24.68","rise":"-8.01%","time":"03:05","volumn":"14.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"24.66","rise":"-8.11%","time":"03:10","volumn":"14.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"24.68","rise":"-8.01%","time":"03:15","volumn":"51.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"24.65","rise":"-8.13%","time":"03:20","volumn":"24.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"24.67","rise":"-8.05%","time":"03:25","volumn":"32.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"24.66","rise":"-8.09%","time":"03:30","volumn":"19.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"24.70","rise":"-7.94%","time":"03:35","volumn":"22.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"24.68","rise":"-8.01%","time":"03:40","volumn":"41.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"24.68","rise":"-8.01%","time":"03:45","volumn":"34.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"24.68","rise":"-8.03%","time":"03:50","volumn":"45.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"24.68","rise":"-8.01%","time":"03:55","volumn":"71.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"24.71","rise":"-7.90%","time":"04:00","volumn":"1657.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"24.34","rise":"-9.27%","time":"21:35","volumn":"40.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"24.39","rise":"-9.09%","time":"21:40","volumn":"7.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"24.38","rise":"-9.13%","time":"21:45","volumn":"42.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"24.38","rise":"-9.15%","time":"21:50","volumn":"1.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"24.36","rise":"-9.21%","time":"21:55","volumn":"14.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"24.39","rise":"-9.09%","time":"22:00","volumn":"6.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"24.35","rise":"-9.24%","time":"22:05","volumn":"22.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"24.37","rise":"-9.16%","time":"22:10","volumn":"15.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"24.38","rise":"-9.13%","time":"22:15","volumn":"3.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"24.45","rise":"-8.89%","time":"22:20","volumn":"18.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"24.39","rise":"-9.11%","time":"22:25","volumn":"38.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"24.35","rise":"-9.24%","time":"22:30","volumn":"1.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"24.36","rise":"-9.21%","time":"22:35","volumn":"16.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"24.37","rise":"-9.17%","time":"22:40","volumn":"23.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"24.41","rise":"-9.02%","time":"22:45","volumn":"19.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"24.44","rise":"-8.91%","time":"22:50","volumn":"3.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"24.37","rise":"-9.17%","time":"22:55","volumn":"25.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"24.36","rise":"-9.19%","time":"23:00","volumn":"2.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"24.41","rise":"-9.02%","time":"23:05","volumn":"15.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"24.41","rise":"-9.00%","time":"23:10","volumn":"11.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"24.48","rise":"-8.78%","time":"23:15","volumn":"16.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"24.45","rise":"-8.87%","time":"23:20","volumn":"41.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"24.49","rise":"-8.72%","time":"23:25","volumn":"10.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"24.54","rise":"-8.55%","time":"23:30","volumn":"18.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"24.52","rise":"-8.61%","time":"23:35","volumn":"3.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"24.45","rise":"-8.89%","time":"23:40","volumn":"18.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"24.45","rise":"-8.87%","time":"23:45","volumn":"7.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"24.45","rise":"-8.87%","time":"23:50","volumn":"6.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"24.45","rise":"-8.87%","time":"23:55","volumn":"0"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"24.48","rise":"-8.76%","time":"00:00","volumn":"1.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"24.50","rise":"-8.67%","time":"00:05","volumn":"39.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"24.53","rise":"-8.57%","time":"00:10","volumn":"2.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"24.53","rise":"-8.57%","time":"00:15","volumn":"9.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"24.53","rise":"-8.57%","time":"00:20","volumn":"10.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"24.53","rise":"-8.57%","time":"00:25","volumn":"6.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"24.52","rise":"-8.59%","time":"00:30","volumn":"38.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"24.53","rise":"-8.57%","time":"00:35","volumn":"8.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"24.52","rise":"-8.61%","time":"00:40","volumn":"13.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"24.54","rise":"-8.54%","time":"00:45","volumn":"12.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"24.54","rise":"-8.54%","time":"00:50","volumn":"19.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"24.54","rise":"-8.54%","time":"00:55","volumn":"6.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"24.54","rise":"-8.54%","time":"01:00","volumn":"5.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"24.54","rise":"-8.54%","time":"01:05","volumn":"14.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"24.52","rise":"-8.59%","time":"01:10","volumn":"27.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"24.52","rise":"-8.59%","time":"01:15","volumn":"12.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"24.52","rise":"-8.61%","time":"01:20","volumn":"24.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"24.52","rise":"-8.63%","time":"01:25","volumn":"25.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"24.51","rise":"-8.65%","time":"01:30","volumn":"28.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"24.43","rise":"-8.93%","time":"01:35","volumn":"26.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"24.45","rise":"-8.85%","time":"01:40","volumn":"24.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"24.46","rise":"-8.81%","time":"01:45","volumn":"34.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"24.45","rise":"-8.89%","time":"01:50","volumn":"9.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"24.41","rise":"-9.04%","time":"01:55","volumn":"25.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"24.41","rise":"-9.04%","time":"02:00","volumn":"18.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"24.40","rise":"-9.05%","time":"02:05","volumn":"20.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"24.43","rise":"-8.93%","time":"02:10","volumn":"23.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"24.46","rise":"-8.83%","time":"02:15","volumn":"15.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"24.35","rise":"-9.24%","time":"02:20","volumn":"31.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"24.34","rise":"-9.28%","time":"02:25","volumn":"17.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"24.34","rise":"-9.26%","time":"02:30","volumn":"16.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"24.39","rise":"-9.09%","time":"02:35","volumn":"30.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"24.38","rise":"-9.13%","time":"02:40","volumn":"14.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"24.35","rise":"-9.24%","time":"02:45","volumn":"16.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"24.39","rise":"-9.11%","time":"02:50","volumn":"22.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"24.39","rise":"-9.09%","time":"02:55","volumn":"6.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"24.36","rise":"-9.21%","time":"03:00","volumn":"19.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"24.32","rise":"-9.36%","time":"03:05","volumn":"30.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"24.30","rise":"-9.43%","time":"03:10","volumn":"29.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"24.28","rise":"-9.50%","time":"03:15","volumn":"28.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"24.30","rise":"-9.43%","time":"03:20","volumn":"19.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"24.34","rise":"-9.30%","time":"03:25","volumn":"18.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"24.31","rise":"-9.39%","time":"03:30","volumn":"35.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"24.26","rise":"-9.58%","time":"03:35","volumn":"75.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"24.30","rise":"-9.43%","time":"03:40","volumn":"29.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"24.25","rise":"-9.60%","time":"03:45","volumn":"100.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"24.28","rise":"-9.50%","time":"03:50","volumn":"49.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"24.26","rise":"-9.58%","time":"03:55","volumn":"115.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"24.25","rise":"-9.62%","time":"04:00","volumn":"983.00"}],"points":"330"},"index":[{"name":"\u9053\u743c\u65af","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_DIA.html?from=360search","point":"377.44","ratio":"-0.14%"},{"name":"\u6807\u666e500","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_SPY.html?from=360search","point":"500.47","ratio":"-0.61%"},{"name":"\u7eb3\u65af\u8fbe\u514b","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/NASDAQ_QQQ.html?from=360search","point":"425.84","ratio":"-1.22%"}],"marketCapitalization":"29.92\u4ebf","maxPrice":"24.56","minPrice":"24.22","monthlyTendency":{"cx":{"o":["2024\/03\/19","2024\/04\/16"]},"cy":{"o":["27.22","26.48","25.73","24.99","24.25"]},"cyrate":{"o":["4.81%","1.95%","-0.90%","-3.76%","-6.62%"]},"p":[{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"25.97","rise":"0","time":"03\/19","volumn":"4481.00"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"26.18","rise":"0.81%","time":"03\/20","volumn":"2018.00"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"26.54","rise":"2.19%","time":"03\/21","volumn":"4672.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"25.97","rise":"0.00%","time":"03\/22","volumn":"2970.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"26.03","rise":"0.23%","time":"03\/25","volumn":"1872.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"25.72","rise":"-0.96%","time":"03\/26","volumn":"3689.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"26.52","rise":"2.12%","time":"03\/27","volumn":"4084.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"26.22","rise":"0.96%","time":"03\/28","volumn":"2696.00"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"26.55","rise":"2.23%","time":"04\/01","volumn":"2349.00"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"26.94","rise":"3.74%","time":"04\/02","volumn":"2319.00"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"26.49","rise":"2.00%","time":"04\/03","volumn":"6837.00"},{"date":"2024\/04\/04 \u661f\u671f\u56db","price":"26.59","rise":"2.39%","time":"04\/04","volumn":"3236.00"},{"date":"2024\/04\/05 \u661f\u671f\u4e94","price":"26.13","rise":"0.62%","time":"04\/05","volumn":"2974.00"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"26.62","rise":"2.50%","time":"04\/08","volumn":"4492.00"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"27.22","rise":"4.81%","time":"04\/09","volumn":"3318.00"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"26.83","rise":"3.31%","time":"04\/10","volumn":"3249.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"26.95","rise":"3.77%","time":"04\/11","volumn":"1882.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"25.24","rise":"-2.81%","time":"04\/12","volumn":"4383.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"24.71","rise":"-4.85%","time":"04\/15","volumn":"3495.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"24.25","rise":"-6.62%","time":"04\/16","volumn":"2652.00"}],"points":"20"},"open":"24.30","priceChangeRatio":"0.16%","provider":"\u4e5d\u65b9\u667a\u6295","showurl":"9fzt.com","status":"2","stockName":"\u6c7d\u8f66\u4e4b\u5bb6","timeChart":{"cx":{"o":["22:30","23:00","00:30","02:00","05:00"]},"cy":{"o":["24.56","24.47","24.39","24.30","24.22"]},"cyrate":{"o":["1.28%","0.93%","0.58%","0.23%","-0.12%"]},"p":[{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"24.25","rise":"0.00%","time":"21:31","volumn":"0"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"24.43","rise":"0.76%","time":"21:32","volumn":"17.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"24.30","rise":"0.21%","time":"21:33","volumn":"20.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"24.27","rise":"0.06%","time":"21:34","volumn":"24.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"24.34","rise":"0.39%","time":"21:35","volumn":"26.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"24.34","rise":"0.37%","time":"21:36","volumn":"36.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"24.31","rise":"0.25%","time":"21:37","volumn":"37.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"24.31","rise":"0.25%","time":"21:38","volumn":"37.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"24.30","rise":"0.21%","time":"21:39","volumn":"42.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"24.30","rise":"0.21%","time":"21:40","volumn":"50.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"24.25","rise":"0.00%","time":"21:41","volumn":"247.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"24.30","rise":"0.21%","time":"21:42","volumn":"654.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"24.30","rise":"0.21%","time":"21:43","volumn":"655.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"24.30","rise":"0.21%","time":"21:44","volumn":"655.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"24.26","rise":"0.04%","time":"21:45","volumn":"674.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"24.28","rise":"0.12%","time":"21:46","volumn":"684.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"24.28","rise":"0.12%","time":"21:47","volumn":"684.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"24.33","rise":"0.33%","time":"21:48","volumn":"689.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"24.32","rise":"0.31%","time":"21:49","volumn":"707.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"24.32","rise":"0.31%","time":"21:50","volumn":"723.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"24.36","rise":"0.43%","time":"21:51","volumn":"728.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"24.33","rise":"0.33%","time":"21:52","volumn":"729.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"24.33","rise":"0.33%","time":"21:53","volumn":"735.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"24.30","rise":"0.21%","time":"21:54","volumn":"746.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"24.26","rise":"0.04%","time":"21:55","volumn":"755.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"24.26","rise":"0.04%","time":"21:56","volumn":"757.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"24.26","rise":"0.04%","time":"21:57","volumn":"760.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"24.26","rise":"0.04%","time":"21:58","volumn":"762.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"24.26","rise":"0.04%","time":"21:59","volumn":"763.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"24.28","rise":"0.12%","time":"22:00","volumn":"769.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"24.27","rise":"0.10%","time":"22:01","volumn":"797.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"24.27","rise":"0.10%","time":"22:02","volumn":"799.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"24.27","rise":"0.10%","time":"22:03","volumn":"800.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"24.27","rise":"0.10%","time":"22:04","volumn":"802.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"24.26","rise":"0.04%","time":"22:05","volumn":"807.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"24.26","rise":"0.04%","time":"22:06","volumn":"821.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"24.25","rise":"0.02%","time":"22:07","volumn":"884.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"24.27","rise":"0.06%","time":"22:08","volumn":"886.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"24.26","rise":"0.04%","time":"22:09","volumn":"936.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"24.25","rise":"0.02%","time":"22:10","volumn":"941.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"24.26","rise":"0.04%","time":"22:11","volumn":"954.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"24.28","rise":"0.12%","time":"22:12","volumn":"957.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"24.27","rise":"0.08%","time":"22:13","volumn":"964.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"24.27","rise":"0.08%","time":"22:14","volumn":"964.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"24.27","rise":"0.08%","time":"22:15","volumn":"966.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"24.24","rise":"-0.04%","time":"22:16","volumn":"994.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"24.23","rise":"-0.08%","time":"22:17","volumn":"1038.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"24.23","rise":"-0.08%","time":"22:18","volumn":"1073.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"24.25","rise":"0.00%","time":"22:19","volumn":"1088.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"24.30","rise":"0.21%","time":"22:20","volumn":"1122.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"24.30","rise":"0.23%","time":"22:21","volumn":"1124.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"24.28","rise":"0.12%","time":"22:22","volumn":"1131.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"24.27","rise":"0.06%","time":"22:23","volumn":"1149.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"24.27","rise":"0.06%","time":"22:24","volumn":"1150.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"24.27","rise":"0.06%","time":"22:25","volumn":"1151.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"24.27","rise":"0.06%","time":"22:26","volumn":"1154.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"24.28","rise":"0.12%","time":"22:27","volumn":"1174.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"24.27","rise":"0.08%","time":"22:28","volumn":"1183.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"24.27","rise":"0.08%","time":"22:29","volumn":"1185.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"24.27","rise":"0.08%","time":"22:30","volumn":"1185.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"24.27","rise":"0.08%","time":"22:31","volumn":"1187.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"24.27","rise":"0.08%","time":"22:32","volumn":"1187.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"24.27","rise":"0.08%","time":"22:33","volumn":"1187.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"24.25","rise":"0.00%","time":"22:34","volumn":"1198.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"24.27","rise":"0.06%","time":"22:35","volumn":"1207.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"24.27","rise":"0.06%","time":"22:36","volumn":"1212.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"24.23","rise":"-0.08%","time":"22:37","volumn":"1580.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"24.24","rise":"-0.04%","time":"22:38","volumn":"1598.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"24.24","rise":"-0.04%","time":"22:39","volumn":"1598.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"24.24","rise":"-0.04%","time":"22:40","volumn":"1677.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"24.24","rise":"-0.04%","time":"22:41","volumn":"1798.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"24.24","rise":"-0.04%","time":"22:42","volumn":"1818.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"24.23","rise":"-0.10%","time":"22:43","volumn":"1843.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"24.22","rise":"-0.12%","time":"22:44","volumn":"1885.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"24.23","rise":"-0.08%","time":"22:45","volumn":"1897.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"24.25","rise":"-0.02%","time":"22:46","volumn":"1923.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"24.26","rise":"0.04%","time":"22:47","volumn":"1934.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"24.26","rise":"0.04%","time":"22:48","volumn":"1939.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"24.26","rise":"0.04%","time":"22:49","volumn":"1954.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"24.26","rise":"0.05%","time":"22:50","volumn":"1958.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"24.25","rise":"-0.02%","time":"22:51","volumn":"1968.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"24.25","rise":"0.00%","time":"22:52","volumn":"1994.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"24.23","rise":"-0.08%","time":"22:53","volumn":"2006.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"24.25","rise":"-0.02%","time":"22:54","volumn":"2009.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"24.25","rise":"-0.02%","time":"22:55","volumn":"2011.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"24.25","rise":"0.00%","time":"22:56","volumn":"2020.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"24.23","rise":"-0.08%","time":"22:57","volumn":"2024.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"24.23","rise":"-0.08%","time":"22:58","volumn":"2024.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"24.23","rise":"-0.08%","time":"22:59","volumn":"2032.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"24.23","rise":"-0.08%","time":"23:00","volumn":"2032.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"24.23","rise":"-0.08%","time":"23:01","volumn":"2034.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"24.25","rise":"0.00%","time":"23:02","volumn":"2037.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"24.25","rise":"-0.01%","time":"23:03","volumn":"2040.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"24.25","rise":"0.00%","time":"23:04","volumn":"2047.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"24.25","rise":"0.00%","time":"23:05","volumn":"2062.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"24.25","rise":"0.00%","time":"23:06","volumn":"2064.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"24.25","rise":"-0.02%","time":"23:07","volumn":"2076.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"24.25","rise":"-0.02%","time":"23:08","volumn":"2078.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"24.24","rise":"-0.04%","time":"23:09","volumn":"2084.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"24.24","rise":"-0.04%","time":"23:10","volumn":"2084.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"24.26","rise":"0.04%","time":"23:11","volumn":"2107.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"24.27","rise":"0.10%","time":"23:12","volumn":"2123.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"24.27","rise":"0.06%","time":"23:13","volumn":"2131.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"24.25","rise":"0.00%","time":"23:14","volumn":"2140.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"24.25","rise":"0.00%","time":"23:15","volumn":"2140.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"24.25","rise":"-0.01%","time":"23:16","volumn":"2147.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"24.25","rise":"0.00%","time":"23:17","volumn":"2150.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"24.25","rise":"0.00%","time":"23:18","volumn":"2150.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"24.25","rise":"0.00%","time":"23:19","volumn":"2155.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"24.25","rise":"0.00%","time":"23:20","volumn":"2157.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"24.24","rise":"-0.04%","time":"23:21","volumn":"2168.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"24.25","rise":"-0.02%","time":"23:22","volumn":"2169.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"24.23","rise":"-0.08%","time":"23:23","volumn":"2190.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"24.23","rise":"-0.08%","time":"23:24","volumn":"2192.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"24.23","rise":"-0.08%","time":"23:25","volumn":"2193.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"24.23","rise":"-0.08%","time":"23:26","volumn":"2195.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"24.23","rise":"-0.08%","time":"23:27","volumn":"2196.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"24.24","rise":"-0.04%","time":"23:28","volumn":"2198.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"24.24","rise":"-0.04%","time":"23:29","volumn":"2199.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"24.24","rise":"-0.04%","time":"23:30","volumn":"2200.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"24.26","rise":"0.04%","time":"23:31","volumn":"2232.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"24.29","rise":"0.14%","time":"23:32","volumn":"2239.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"24.27","rise":"0.10%","time":"23:33","volumn":"2262.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"24.27","rise":"0.10%","time":"23:34","volumn":"2262.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"24.26","rise":"0.04%","time":"23:35","volumn":"2265.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"24.26","rise":"0.04%","time":"23:36","volumn":"2265.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"24.26","rise":"0.04%","time":"23:37","volumn":"2273.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"24.27","rise":"0.10%","time":"23:38","volumn":"2282.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"24.26","rise":"0.04%","time":"23:39","volumn":"2287.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"24.25","rise":"-0.02%","time":"23:40","volumn":"2294.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"24.25","rise":"-0.02%","time":"23:41","volumn":"2296.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"24.26","rise":"0.04%","time":"23:42","volumn":"2300.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"24.26","rise":"0.04%","time":"23:43","volumn":"2306.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"24.30","rise":"0.21%","time":"23:44","volumn":"2308.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"24.30","rise":"0.21%","time":"23:45","volumn":"2312.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"24.30","rise":"0.21%","time":"23:46","volumn":"2312.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"24.29","rise":"0.16%","time":"23:47","volumn":"2320.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"24.30","rise":"0.23%","time":"23:48","volumn":"2324.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"24.30","rise":"0.23%","time":"23:49","volumn":"2324.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"24.30","rise":"0.21%","time":"23:50","volumn":"2325.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"24.30","rise":"0.21%","time":"23:51","volumn":"2325.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"24.30","rise":"0.21%","time":"23:52","volumn":"2325.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"24.28","rise":"0.12%","time":"23:53","volumn":"2351.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"24.28","rise":"0.12%","time":"23:54","volumn":"2351.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"24.28","rise":"0.12%","time":"23:55","volumn":"2352.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"24.28","rise":"0.12%","time":"23:56","volumn":"2352.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"24.28","rise":"0.12%","time":"23:57","volumn":"2353.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"24.28","rise":"0.12%","time":"23:58","volumn":"2356.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"24.27","rise":"0.08%","time":"23:59","volumn":"2371.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"24.27","rise":"0.08%","time":"00:00","volumn":"2376.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"24.27","rise":"0.08%","time":"00:01","volumn":"2381.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"24.27","rise":"0.08%","time":"00:02","volumn":"2381.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"24.27","rise":"0.08%","time":"00:03","volumn":"2388.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"24.27","rise":"0.10%","time":"00:04","volumn":"2390.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"24.25","rise":"0.00%","time":"00:05","volumn":"2396.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"24.25","rise":"0.00%","time":"00:06","volumn":"2398.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"24.24","rise":"-0.04%","time":"00:07","volumn":"2402.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"24.24","rise":"-0.04%","time":"00:08","volumn":"2405.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"24.24","rise":"-0.04%","time":"00:09","volumn":"2405.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"24.24","rise":"-0.04%","time":"00:10","volumn":"2405.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"24.24","rise":"-0.04%","time":"00:11","volumn":"2406.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"24.24","rise":"-0.04%","time":"00:12","volumn":"2412.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"24.27","rise":"0.08%","time":"00:13","volumn":"2419.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"24.29","rise":"0.16%","time":"00:14","volumn":"2420.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"24.30","rise":"0.23%","time":"00:15","volumn":"2425.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"24.28","rise":"0.12%","time":"00:16","volumn":"2458.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"24.26","rise":"0.04%","time":"00:17","volumn":"2467.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"24.26","rise":"0.04%","time":"00:18","volumn":"2467.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"24.27","rise":"0.10%","time":"00:19","volumn":"2468.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"24.27","rise":"0.08%","time":"00:20","volumn":"2480.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"24.26","rise":"0.04%","time":"00:21","volumn":"2486.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"24.26","rise":"0.04%","time":"00:22","volumn":"2486.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"24.25","rise":"0.02%","time":"00:23","volumn":"2525.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"24.25","rise":"0.02%","time":"00:24","volumn":"2526.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"24.25","rise":"0.02%","time":"00:25","volumn":"2526.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"24.25","rise":"0.02%","time":"00:26","volumn":"2528.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"24.26","rise":"0.04%","time":"00:27","volumn":"2538.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"24.27","rise":"0.09%","time":"00:28","volumn":"2547.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"24.27","rise":"0.08%","time":"00:29","volumn":"2555.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"24.27","rise":"0.08%","time":"00:30","volumn":"2559.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"24.27","rise":"0.08%","time":"00:31","volumn":"2559.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"24.27","rise":"0.08%","time":"00:32","volumn":"2561.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"24.27","rise":"0.08%","time":"00:33","volumn":"2562.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"24.27","rise":"0.08%","time":"00:34","volumn":"2563.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"24.25","rise":"-0.02%","time":"00:35","volumn":"2564.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"24.25","rise":"0.00%","time":"00:36","volumn":"2569.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"24.24","rise":"-0.04%","time":"00:37","volumn":"2573.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"24.25","rise":"0.00%","time":"00:38","volumn":"2575.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"24.25","rise":"0.00%","time":"00:39","volumn":"2578.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"24.25","rise":"-0.02%","time":"00:40","volumn":"2596.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"24.25","rise":"-0.02%","time":"00:41","volumn":"2596.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"24.25","rise":"-0.02%","time":"00:42","volumn":"2597.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"24.32","rise":"0.29%","time":"00:43","volumn":"2633.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"24.32","rise":"0.29%","time":"00:44","volumn":"2634.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"24.32","rise":"0.29%","time":"00:45","volumn":"2637.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"24.32","rise":"0.29%","time":"00:46","volumn":"2638.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"24.38","rise":"0.52%","time":"00:47","volumn":"2641.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"24.40","rise":"0.62%","time":"00:48","volumn":"2646.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"24.41","rise":"0.66%","time":"00:49","volumn":"2651.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"24.41","rise":"0.66%","time":"00:50","volumn":"2653.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"24.43","rise":"0.74%","time":"00:51","volumn":"2659.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"24.39","rise":"0.56%","time":"00:52","volumn":"2710.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"24.39","rise":"0.60%","time":"00:53","volumn":"2714.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"24.39","rise":"0.60%","time":"00:54","volumn":"2715.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"24.38","rise":"0.54%","time":"00:55","volumn":"2721.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"24.38","rise":"0.54%","time":"00:56","volumn":"2730.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"24.38","rise":"0.54%","time":"00:57","volumn":"2732.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"24.38","rise":"0.54%","time":"00:58","volumn":"2732.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"24.38","rise":"0.54%","time":"00:59","volumn":"2732.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"24.38","rise":"0.54%","time":"01:00","volumn":"2733.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"24.38","rise":"0.54%","time":"01:01","volumn":"2733.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"24.39","rise":"0.56%","time":"01:02","volumn":"2737.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"24.39","rise":"0.56%","time":"01:03","volumn":"2738.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"24.39","rise":"0.56%","time":"01:04","volumn":"2749.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"24.39","rise":"0.56%","time":"01:05","volumn":"2749.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"24.39","rise":"0.56%","time":"01:06","volumn":"2749.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"24.39","rise":"0.56%","time":"01:07","volumn":"2752.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"24.43","rise":"0.72%","time":"01:08","volumn":"2758.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"24.44","rise":"0.78%","time":"01:09","volumn":"2761.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"24.44","rise":"0.78%","time":"01:10","volumn":"2762.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"24.45","rise":"0.85%","time":"01:11","volumn":"2766.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"24.43","rise":"0.74%","time":"01:12","volumn":"2773.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"24.45","rise":"0.84%","time":"01:13","volumn":"2781.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"24.45","rise":"0.84%","time":"01:14","volumn":"2781.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"24.45","rise":"0.80%","time":"01:15","volumn":"2785.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"24.45","rise":"0.82%","time":"01:16","volumn":"2786.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"24.45","rise":"0.82%","time":"01:17","volumn":"2790.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"24.47","rise":"0.91%","time":"01:18","volumn":"2803.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"24.47","rise":"0.91%","time":"01:19","volumn":"2804.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"24.49","rise":"0.99%","time":"01:20","volumn":"2808.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"24.51","rise":"1.07%","time":"01:21","volumn":"2814.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"24.51","rise":"1.07%","time":"01:22","volumn":"2815.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"24.51","rise":"1.07%","time":"01:23","volumn":"2822.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"24.51","rise":"1.07%","time":"01:24","volumn":"2822.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"24.51","rise":"1.07%","time":"01:25","volumn":"2824.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"24.52","rise":"1.09%","time":"01:26","volumn":"2829.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"24.50","rise":"1.03%","time":"01:27","volumn":"2848.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"24.50","rise":"1.03%","time":"01:28","volumn":"2850.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"24.50","rise":"1.03%","time":"01:29","volumn":"2850.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"24.48","rise":"0.95%","time":"01:30","volumn":"2852.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"24.48","rise":"0.95%","time":"01:31","volumn":"2852.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"24.48","rise":"0.95%","time":"01:32","volumn":"2857.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"24.51","rise":"1.07%","time":"01:33","volumn":"2864.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"24.51","rise":"1.07%","time":"01:34","volumn":"2864.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"24.51","rise":"1.07%","time":"01:35","volumn":"2865.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"24.51","rise":"1.07%","time":"01:36","volumn":"2866.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"24.53","rise":"1.15%","time":"01:37","volumn":"2874.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"24.53","rise":"1.15%","time":"01:38","volumn":"2875.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"24.54","rise":"1.20%","time":"01:39","volumn":"2876.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"24.54","rise":"1.20%","time":"01:40","volumn":"2876.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"24.53","rise":"1.15%","time":"01:41","volumn":"2886.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"24.53","rise":"1.15%","time":"01:42","volumn":"2887.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"24.52","rise":"1.13%","time":"01:43","volumn":"2897.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"24.53","rise":"1.15%","time":"01:44","volumn":"2914.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"24.53","rise":"1.15%","time":"01:45","volumn":"2914.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"24.56","rise":"1.28%","time":"01:46","volumn":"2915.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"24.56","rise":"1.28%","time":"01:47","volumn":"2915.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"24.56","rise":"1.28%","time":"01:48","volumn":"2922.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"24.56","rise":"1.28%","time":"01:49","volumn":"2922.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"24.56","rise":"1.28%","time":"01:50","volumn":"2925.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"24.56","rise":"1.28%","time":"01:51","volumn":"2926.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"24.56","rise":"1.28%","time":"01:52","volumn":"2926.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"24.56","rise":"1.28%","time":"01:53","volumn":"2938.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"24.56","rise":"1.28%","time":"01:54","volumn":"2938.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"24.56","rise":"1.28%","time":"01:55","volumn":"2938.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"24.50","rise":"1.05%","time":"01:56","volumn":"2947.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"24.50","rise":"1.05%","time":"01:57","volumn":"2947.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"24.50","rise":"1.05%","time":"01:58","volumn":"2947.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"24.50","rise":"1.01%","time":"01:59","volumn":"2949.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"24.50","rise":"1.01%","time":"02:00","volumn":"2952.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"24.48","rise":"0.95%","time":"02:01","volumn":"2955.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"24.48","rise":"0.95%","time":"02:02","volumn":"2955.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"24.48","rise":"0.95%","time":"02:03","volumn":"2956.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"24.48","rise":"0.95%","time":"02:04","volumn":"2957.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"24.51","rise":"1.07%","time":"02:05","volumn":"2968.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"24.51","rise":"1.07%","time":"02:06","volumn":"2973.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"24.51","rise":"1.07%","time":"02:07","volumn":"2974.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"24.51","rise":"1.07%","time":"02:08","volumn":"2974.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"24.51","rise":"1.07%","time":"02:09","volumn":"2979.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"24.52","rise":"1.11%","time":"02:10","volumn":"2983.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"24.52","rise":"1.11%","time":"02:11","volumn":"2988.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"24.50","rise":"1.03%","time":"02:12","volumn":"2993.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"24.50","rise":"1.03%","time":"02:13","volumn":"2996.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"24.50","rise":"1.03%","time":"02:14","volumn":"2996.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"24.50","rise":"1.03%","time":"02:15","volumn":"2997.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"24.50","rise":"1.03%","time":"02:16","volumn":"2998.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"24.50","rise":"1.03%","time":"02:17","volumn":"2998.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"24.50","rise":"1.03%","time":"02:18","volumn":"3001.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"24.50","rise":"1.03%","time":"02:19","volumn":"3003.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"24.46","rise":"0.89%","time":"02:20","volumn":"3022.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"24.43","rise":"0.74%","time":"02:21","volumn":"3028.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"24.43","rise":"0.74%","time":"02:22","volumn":"3030.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"24.42","rise":"0.70%","time":"02:23","volumn":"3032.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"24.42","rise":"0.70%","time":"02:24","volumn":"3035.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"24.42","rise":"0.70%","time":"02:25","volumn":"3035.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"24.43","rise":"0.73%","time":"02:26","volumn":"3038.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"24.42","rise":"0.70%","time":"02:27","volumn":"3043.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"24.42","rise":"0.70%","time":"02:28","volumn":"3044.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"24.42","rise":"0.70%","time":"02:29","volumn":"3044.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"24.42","rise":"0.70%","time":"02:30","volumn":"3048.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"24.39","rise":"0.58%","time":"02:31","volumn":"3058.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"24.39","rise":"0.58%","time":"02:32","volumn":"3060.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"24.39","rise":"0.56%","time":"02:33","volumn":"3064.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"24.39","rise":"0.56%","time":"02:34","volumn":"3066.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"24.39","rise":"0.56%","time":"02:35","volumn":"3066.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"24.39","rise":"0.56%","time":"02:36","volumn":"3067.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"24.39","rise":"0.56%","time":"02:37","volumn":"3068.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"24.39","rise":"0.56%","time":"02:38","volumn":"3068.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"24.38","rise":"0.54%","time":"02:39","volumn":"3076.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"24.38","rise":"0.54%","time":"02:40","volumn":"3077.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"24.38","rise":"0.54%","time":"02:41","volumn":"3078.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"24.38","rise":"0.54%","time":"02:42","volumn":"3078.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"24.39","rise":"0.58%","time":"02:43","volumn":"3090.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"24.41","rise":"0.66%","time":"02:44","volumn":"3093.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"24.41","rise":"0.66%","time":"02:45","volumn":"3093.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"24.41","rise":"0.66%","time":"02:46","volumn":"3093.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"24.41","rise":"0.66%","time":"02:47","volumn":"3095.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"24.41","rise":"0.66%","time":"02:48","volumn":"3097.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"24.41","rise":"0.66%","time":"02:49","volumn":"3099.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"24.43","rise":"0.74%","time":"02:50","volumn":"3124.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"24.43","rise":"0.74%","time":"02:51","volumn":"3126.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"24.42","rise":"0.70%","time":"02:52","volumn":"3129.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"24.41","rise":"0.66%","time":"02:53","volumn":"3134.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"24.41","rise":"0.66%","time":"02:54","volumn":"3135.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"24.39","rise":"0.58%","time":"02:55","volumn":"3167.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"24.38","rise":"0.54%","time":"02:56","volumn":"3169.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"24.42","rise":"0.70%","time":"02:57","volumn":"3175.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"24.42","rise":"0.70%","time":"02:58","volumn":"3175.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"24.44","rise":"0.78%","time":"02:59","volumn":"3183.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"24.44","rise":"0.78%","time":"03:00","volumn":"3183.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"24.44","rise":"0.78%","time":"03:01","volumn":"3184.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"24.43","rise":"0.74%","time":"03:02","volumn":"3192.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"24.42","rise":"0.70%","time":"03:03","volumn":"3196.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"24.42","rise":"0.70%","time":"03:04","volumn":"3200.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"24.42","rise":"0.70%","time":"03:05","volumn":"3201.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"24.42","rise":"0.70%","time":"03:06","volumn":"3202.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"24.42","rise":"0.70%","time":"03:07","volumn":"3202.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"24.42","rise":"0.70%","time":"03:08","volumn":"3202.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"24.42","rise":"0.70%","time":"03:09","volumn":"3202.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"24.42","rise":"0.70%","time":"03:10","volumn":"3202.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"24.42","rise":"0.70%","time":"03:11","volumn":"3205.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"24.42","rise":"0.70%","time":"03:12","volumn":"3205.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"24.43","rise":"0.74%","time":"03:13","volumn":"3217.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"24.43","rise":"0.74%","time":"03:14","volumn":"3220.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"24.43","rise":"0.74%","time":"03:15","volumn":"3220.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"24.41","rise":"0.68%","time":"03:16","volumn":"3222.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"24.43","rise":"0.72%","time":"03:17","volumn":"3228.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"24.43","rise":"0.74%","time":"03:18","volumn":"3233.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"24.43","rise":"0.72%","time":"03:19","volumn":"3240.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"24.43","rise":"0.72%","time":"03:20","volumn":"3240.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"24.43","rise":"0.72%","time":"03:21","volumn":"3242.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"24.43","rise":"0.72%","time":"03:22","volumn":"3246.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"24.45","rise":"0.82%","time":"03:23","volumn":"3259.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"24.44","rise":"0.78%","time":"03:24","volumn":"3264.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"24.46","rise":"0.89%","time":"03:25","volumn":"3272.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"24.48","rise":"0.93%","time":"03:26","volumn":"3275.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"24.48","rise":"0.93%","time":"03:27","volumn":"3276.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"24.47","rise":"0.91%","time":"03:28","volumn":"3300.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"24.47","rise":"0.91%","time":"03:29","volumn":"3301.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"24.45","rise":"0.85%","time":"03:30","volumn":"3309.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"24.45","rise":"0.85%","time":"03:31","volumn":"3309.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"24.45","rise":"0.85%","time":"03:32","volumn":"3311.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"24.45","rise":"0.85%","time":"03:33","volumn":"3311.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"24.44","rise":"0.78%","time":"03:34","volumn":"3321.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"24.44","rise":"0.78%","time":"03:35","volumn":"3321.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"24.43","rise":"0.74%","time":"03:36","volumn":"3334.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"24.38","rise":"0.54%","time":"03:37","volumn":"3342.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"24.38","rise":"0.52%","time":"03:38","volumn":"3344.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"24.38","rise":"0.52%","time":"03:39","volumn":"3344.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"24.38","rise":"0.52%","time":"03:40","volumn":"3347.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"24.39","rise":"0.60%","time":"03:41","volumn":"3352.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"24.39","rise":"0.60%","time":"03:42","volumn":"3357.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"24.41","rise":"0.64%","time":"03:43","volumn":"3374.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"24.39","rise":"0.58%","time":"03:44","volumn":"3394.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"24.37","rise":"0.49%","time":"03:45","volumn":"3400.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"24.35","rise":"0.41%","time":"03:46","volumn":"3417.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"24.35","rise":"0.41%","time":"03:47","volumn":"3422.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"24.35","rise":"0.41%","time":"03:48","volumn":"3431.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"24.36","rise":"0.45%","time":"03:49","volumn":"3443.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"24.35","rise":"0.41%","time":"03:50","volumn":"3452.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"24.33","rise":"0.33%","time":"03:51","volumn":"3470.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"24.30","rise":"0.23%","time":"03:52","volumn":"3489.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"24.32","rise":"0.27%","time":"03:53","volumn":"3509.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"24.32","rise":"0.29%","time":"03:54","volumn":"3530.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"24.31","rise":"0.25%","time":"03:55","volumn":"3577.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"24.30","rise":"0.23%","time":"03:56","volumn":"3633.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"24.32","rise":"0.29%","time":"03:57","volumn":"3676.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"24.32","rise":"0.27%","time":"03:58","volumn":"3765.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"24.34","rise":"0.37%","time":"03:59","volumn":"3823.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"24.29","rise":"0.16%","time":"04:00","volumn":"3899.00"}],"points":"330"},"timeZone":"\u5317\u4eac\u65f6\u95f4","title":"\u6c7d\u8f66\u4e4b\u5bb6[ATHM]\u7f8e\u80a1_\u4e5d\u65b9\u667a\u6295","url":"https:\/\/gmg.9fzt.com\/index\/NYSE_ATHM.html?from=360search","urlWap":"https:\/\/gmg.9fzt.com\/wap\/NYSE\/ATHM.html?from=360search","volume":"39.00\u4e07","yearlyTendency":{"cx":{"o":["2023\/05\/03","2024\/04\/16"]},"cy":{"o":["32.09","30.08","28.07","26.05","24.04"]},"cyrate":{"o":["19.12%","11.65%","4.18%","-3.29%","-10.76%"]},"p":[{"date":"2023\/05\/03 \u661f\u671f\u4e09","price":"26.94","rise":"0","time":"05\/03","volumn":"4908.00"},{"date":"2023\/05\/04 \u661f\u671f\u56db","price":"28.47","rise":"5.68%","time":"05\/04","volumn":"4422.00"},{"date":"2023\/05\/05 \u661f\u671f\u4e94","price":"28.52","rise":"5.86%","time":"05\/05","volumn":"3806.00"},{"date":"2023\/05\/08 \u661f\u671f\u4e00","price":"28.46","rise":"5.64%","time":"05\/08","volumn":"1658.00"},{"date":"2023\/05\/09 \u661f\u671f\u4e8c","price":"27.39","rise":"1.67%","time":"05\/09","volumn":"1730.00"},{"date":"2023\/05\/10 \u661f\u671f\u4e09","price":"26.96","rise":"0.07%","time":"05\/10","volumn":"6128.00"},{"date":"2023\/05\/11 \u661f\u671f\u56db","price":"28.80","rise":"6.90%","time":"05\/11","volumn":"7113.00"},{"date":"2023\/05\/12 \u661f\u671f\u4e94","price":"29.75","rise":"10.43%","time":"05\/12","volumn":"8357.00"},{"date":"2023\/05\/15 \u661f\u671f\u4e00","price":"31.55","rise":"17.11%","time":"05\/15","volumn":"6121.00"},{"date":"2023\/05\/16 \u661f\u671f\u4e8c","price":"31.57","rise":"17.19%","time":"05\/16","volumn":"6007.00"},{"date":"2023\/05\/17 \u661f\u671f\u4e09","price":"31.02","rise":"15.14%","time":"05\/17","volumn":"6183.00"},{"date":"2023\/05\/18 \u661f\u671f\u56db","price":"29.09","rise":"7.98%","time":"05\/18","volumn":"8656.00"},{"date":"2023\/05\/19 \u661f\u671f\u4e94","price":"28.87","rise":"7.16%","time":"05\/19","volumn":"9911.00"},{"date":"2023\/05\/22 \u661f\u671f\u4e00","price":"28.81","rise":"6.94%","time":"05\/22","volumn":"3348.00"},{"date":"2023\/05\/23 \u661f\u671f\u4e8c","price":"28.11","rise":"4.34%","time":"05\/23","volumn":"4395.00"},{"date":"2023\/05\/24 \u661f\u671f\u4e09","price":"28.64","rise":"6.31%","time":"05\/24","volumn":"6209.00"},{"date":"2023\/05\/25 \u661f\u671f\u56db","price":"28.55","rise":"5.98%","time":"05\/25","volumn":"5231.00"},{"date":"2023\/05\/26 \u661f\u671f\u4e94","price":"28.87","rise":"7.16%","time":"05\/26","volumn":"2128.00"},{"date":"2023\/05\/30 \u661f\u671f\u4e8c","price":"27.60","rise":"2.45%","time":"05\/30","volumn":"5657.00"},{"date":"2023\/05\/31 \u661f\u671f\u4e09","price":"27.47","rise":"1.97%","time":"05\/31","volumn":"7458.00"},{"date":"2023\/06\/01 \u661f\u671f\u56db","price":"28.02","rise":"4.01%","time":"06\/01","volumn":"4149.00"},{"date":"2023\/06\/02 \u661f\u671f\u4e94","price":"29.15","rise":"8.20%","time":"06\/02","volumn":"4100.00"},{"date":"2023\/06\/05 \u661f\u671f\u4e00","price":"28.34","rise":"5.20%","time":"06\/05","volumn":"2323.00"},{"date":"2023\/06\/06 \u661f\u671f\u4e8c","price":"28.90","rise":"7.28%","time":"06\/06","volumn":"3758.00"},{"date":"2023\/06\/07 \u661f\u671f\u4e09","price":"28.97","rise":"7.54%","time":"06\/07","volumn":"3020.00"},{"date":"2023\/06\/08 \u661f\u671f\u56db","price":"28.92","rise":"7.35%","time":"06\/08","volumn":"3922.00"},{"date":"2023\/06\/09 \u661f\u671f\u4e94","price":"28.93","rise":"7.39%","time":"06\/09","volumn":"6513.00"},{"date":"2023\/06\/12 \u661f\u671f\u4e00","price":"28.30","rise":"5.05%","time":"06\/12","volumn":"2338.00"},{"date":"2023\/06\/13 \u661f\u671f\u4e8c","price":"28.63","rise":"6.27%","time":"06\/13","volumn":"2998.00"},{"date":"2023\/06\/14 \u661f\u671f\u4e09","price":"30.26","rise":"12.32%","time":"06\/14","volumn":"5204.00"},{"date":"2023\/06\/15 \u661f\u671f\u56db","price":"30.19","rise":"12.06%","time":"06\/15","volumn":"3071.00"},{"date":"2023\/06\/16 \u661f\u671f\u4e94","price":"29.53","rise":"9.61%","time":"06\/16","volumn":"6348.00"},{"date":"2023\/06\/20 \u661f\u671f\u4e8c","price":"27.46","rise":"1.93%","time":"06\/20","volumn":"3465.00"},{"date":"2023\/06\/21 \u661f\u671f\u4e09","price":"27.56","rise":"2.30%","time":"06\/21","volumn":"5473.00"},{"date":"2023\/06\/22 \u661f\u671f\u56db","price":"28.07","rise":"4.19%","time":"06\/22","volumn":"2770.00"},{"date":"2023\/06\/23 \u661f\u671f\u4e94","price":"27.67","rise":"2.71%","time":"06\/23","volumn":"2659.00"},{"date":"2023\/06\/26 \u661f\u671f\u4e00","price":"27.88","rise":"3.49%","time":"06\/26","volumn":"2740.00"},{"date":"2023\/06\/27 \u661f\u671f\u4e8c","price":"28.21","rise":"4.71%","time":"06\/27","volumn":"3484.00"},{"date":"2023\/06\/28 \u661f\u671f\u4e09","price":"28.04","rise":"4.08%","time":"06\/28","volumn":"3116.00"},{"date":"2023\/06\/29 \u661f\u671f\u56db","price":"27.86","rise":"3.41%","time":"06\/29","volumn":"4275.00"},{"date":"2023\/06\/30 \u661f\u671f\u4e94","price":"28.01","rise":"3.97%","time":"06\/30","volumn":"2336.00"},{"date":"2023\/07\/03 \u661f\u671f\u4e00","price":"28.20","rise":"4.68%","time":"07\/03","volumn":"1614.00"},{"date":"2023\/07\/05 \u661f\u671f\u4e09","price":"27.96","rise":"3.79%","time":"07\/05","volumn":"3813.00"},{"date":"2023\/07\/06 \u661f\u671f\u56db","price":"27.45","rise":"1.89%","time":"07\/06","volumn":"2700.00"},{"date":"2023\/07\/07 \u661f\u671f\u4e94","price":"28.40","rise":"5.42%","time":"07\/07","volumn":"2846.00"},{"date":"2023\/07\/10 \u661f\u671f\u4e00","price":"28.59","rise":"6.12%","time":"07\/10","volumn":"1988.00"},{"date":"2023\/07\/11 \u661f\u671f\u4e8c","price":"29.37","rise":"9.02%","time":"07\/11","volumn":"3745.00"},{"date":"2023\/07\/12 \u661f\u671f\u4e09","price":"29.93","rise":"11.10%","time":"07\/12","volumn":"3239.00"},{"date":"2023\/07\/13 \u661f\u671f\u56db","price":"30.82","rise":"14.40%","time":"07\/13","volumn":"3132.00"},{"date":"2023\/07\/14 \u661f\u671f\u4e94","price":"30.09","rise":"11.69%","time":"07\/14","volumn":"2701.00"},{"date":"2023\/07\/17 \u661f\u671f\u4e00","price":"28.95","rise":"7.46%","time":"07\/17","volumn":"2534.00"},{"date":"2023\/07\/18 \u661f\u671f\u4e8c","price":"27.80","rise":"3.19%","time":"07\/18","volumn":"3703.00"},{"date":"2023\/07\/19 \u661f\u671f\u4e09","price":"28.11","rise":"4.34%","time":"07\/19","volumn":"3659.00"},{"date":"2023\/07\/20 \u661f\u671f\u56db","price":"28.11","rise":"4.34%","time":"07\/20","volumn":"3817.00"},{"date":"2023\/07\/21 \u661f\u671f\u4e94","price":"28.04","rise":"4.08%","time":"07\/21","volumn":"2606.00"},{"date":"2023\/07\/24 \u661f\u671f\u4e00","price":"29.08","rise":"7.94%","time":"07\/24","volumn":"3150.00"},{"date":"2023\/07\/25 \u661f\u671f\u4e8c","price":"29.40","rise":"9.13%","time":"07\/25","volumn":"3909.00"},{"date":"2023\/07\/26 \u661f\u671f\u4e09","price":"29.97","rise":"11.25%","time":"07\/26","volumn":"3729.00"},{"date":"2023\/07\/27 \u661f\u671f\u56db","price":"30.37","rise":"12.73%","time":"07\/27","volumn":"5239.00"},{"date":"2023\/07\/28 \u661f\u671f\u4e94","price":"32.09","rise":"19.12%","time":"07\/28","volumn":"4393.00"},{"date":"2023\/07\/31 \u661f\u671f\u4e00","price":"30.82","rise":"14.40%","time":"07\/31","volumn":"7204.00"},{"date":"2023\/08\/01 \u661f\u671f\u4e8c","price":"30.31","rise":"12.51%","time":"08\/01","volumn":"4593.00"},{"date":"2023\/08\/02 \u661f\u671f\u4e09","price":"29.78","rise":"10.54%","time":"08\/02","volumn":"3462.00"},{"date":"2023\/08\/03 \u661f\u671f\u56db","price":"30.01","rise":"11.40%","time":"08\/03","volumn":"3520.00"},{"date":"2023\/08\/04 \u661f\u671f\u4e94","price":"29.76","rise":"10.47%","time":"08\/04","volumn":"2074.00"},{"date":"2023\/08\/07 \u661f\u671f\u4e00","price":"29.94","rise":"11.14%","time":"08\/07","volumn":"3567.00"},{"date":"2023\/08\/08 \u661f\u671f\u4e8c","price":"29.11","rise":"8.05%","time":"08\/08","volumn":"2649.00"},{"date":"2023\/08\/09 \u661f\u671f\u4e09","price":"29.62","rise":"9.95%","time":"08\/09","volumn":"3361.00"},{"date":"2023\/08\/10 \u661f\u671f\u56db","price":"29.06","rise":"7.87%","time":"08\/10","volumn":"4774.00"},{"date":"2023\/08\/11 \u661f\u671f\u4e94","price":"28.55","rise":"5.98%","time":"08\/11","volumn":"6580.00"},{"date":"2023\/08\/14 \u661f\u671f\u4e00","price":"28.55","rise":"5.98%","time":"08\/14","volumn":"3840.00"},{"date":"2023\/08\/15 \u661f\u671f\u4e8c","price":"28.78","rise":"6.83%","time":"08\/15","volumn":"2848.00"},{"date":"2023\/08\/16 \u661f\u671f\u4e09","price":"28.92","rise":"7.35%","time":"08\/16","volumn":"2608.00"},{"date":"2023\/08\/17 \u661f\u671f\u56db","price":"29.16","rise":"8.24%","time":"08\/17","volumn":"3726.00"},{"date":"2023\/08\/18 \u661f\u671f\u4e94","price":"29.45","rise":"9.32%","time":"08\/18","volumn":"4506.00"},{"date":"2023\/08\/21 \u661f\u671f\u4e00","price":"28.59","rise":"6.12%","time":"08\/21","volumn":"2002.00"},{"date":"2023\/08\/22 \u661f\u671f\u4e8c","price":"28.45","rise":"5.61%","time":"08\/22","volumn":"2827.00"},{"date":"2023\/08\/23 \u661f\u671f\u4e09","price":"28.19","rise":"4.64%","time":"08\/23","volumn":"2229.00"},{"date":"2023\/08\/24 \u661f\u671f\u56db","price":"27.91","rise":"3.60%","time":"08\/24","volumn":"3179.00"},{"date":"2023\/08\/25 \u661f\u671f\u4e94","price":"27.85","rise":"3.38%","time":"08\/25","volumn":"2805.00"},{"date":"2023\/08\/28 \u661f\u671f\u4e00","price":"28.64","rise":"6.31%","time":"08\/28","volumn":"2013.00"},{"date":"2023\/08\/29 \u661f\u671f\u4e8c","price":"28.89","rise":"7.24%","time":"08\/29","volumn":"3174.00"},{"date":"2023\/08\/30 \u661f\u671f\u4e09","price":"28.01","rise":"3.97%","time":"08\/30","volumn":"6581.00"},{"date":"2023\/08\/31 \u661f\u671f\u56db","price":"27.75","rise":"3.01%","time":"08\/31","volumn":"1.48\u4e07"},{"date":"2023\/09\/01 \u661f\u671f\u4e94","price":"28.09","rise":"4.27%","time":"09\/01","volumn":"7887.00"},{"date":"2023\/09\/05 \u661f\u671f\u4e8c","price":"28.18","rise":"4.60%","time":"09\/05","volumn":"4736.00"},{"date":"2023\/09\/06 \u661f\u671f\u4e09","price":"28.65","rise":"6.35%","time":"09\/06","volumn":"5015.00"},{"date":"2023\/09\/07 \u661f\u671f\u56db","price":"28.05","rise":"4.12%","time":"09\/07","volumn":"3755.00"},{"date":"2023\/09\/08 \u661f\u671f\u4e94","price":"28.89","rise":"7.24%","time":"09\/08","volumn":"2724.00"},{"date":"2023\/09\/11 \u661f\u671f\u4e00","price":"28.93","rise":"7.39%","time":"09\/11","volumn":"2826.00"},{"date":"2023\/09\/12 \u661f\u671f\u4e8c","price":"28.69","rise":"6.50%","time":"09\/12","volumn":"2291.00"},{"date":"2023\/09\/13 \u661f\u671f\u4e09","price":"28.27","rise":"4.94%","time":"09\/13","volumn":"3519.00"},{"date":"2023\/09\/14 \u661f\u671f\u56db","price":"28.44","rise":"5.57%","time":"09\/14","volumn":"2013.00"},{"date":"2023\/09\/15 \u661f\u671f\u4e94","price":"28.49","rise":"5.75%","time":"09\/15","volumn":"4147.00"},{"date":"2023\/09\/18 \u661f\u671f\u4e00","price":"28.73","rise":"6.64%","time":"09\/18","volumn":"2910.00"},{"date":"2023\/09\/19 \u661f\u671f\u4e8c","price":"28.52","rise":"5.86%","time":"09\/19","volumn":"2221.00"},{"date":"2023\/09\/20 \u661f\u671f\u4e09","price":"28.51","rise":"5.83%","time":"09\/20","volumn":"2460.00"},{"date":"2023\/09\/21 \u661f\u671f\u56db","price":"28.23","rise":"4.79%","time":"09\/21","volumn":"5386.00"},{"date":"2023\/09\/22 \u661f\u671f\u4e94","price":"29.05","rise":"7.83%","time":"09\/22","volumn":"3688.00"},{"date":"2023\/09\/25 \u661f\u671f\u4e00","price":"29.33","rise":"8.87%","time":"09\/25","volumn":"2869.00"},{"date":"2023\/09\/26 \u661f\u671f\u4e8c","price":"28.98","rise":"7.57%","time":"09\/26","volumn":"2658.00"},{"date":"2023\/09\/27 \u661f\u671f\u4e09","price":"29.15","rise":"8.20%","time":"09\/27","volumn":"3245.00"},{"date":"2023\/09\/28 \u661f\u671f\u56db","price":"29.34","rise":"8.91%","time":"09\/28","volumn":"3716.00"},{"date":"2023\/09\/29 \u661f\u671f\u4e94","price":"29.20","rise":"8.39%","time":"09\/29","volumn":"4258.00"},{"date":"2023\/10\/02 \u661f\u671f\u4e00","price":"29.17","rise":"8.28%","time":"10\/02","volumn":"2912.00"},{"date":"2023\/10\/03 \u661f\u671f\u4e8c","price":"28.12","rise":"4.38%","time":"10\/03","volumn":"3801.00"},{"date":"2023\/10\/04 \u661f\u671f\u4e09","price":"27.87","rise":"3.45%","time":"10\/04","volumn":"3914.00"},{"date":"2023\/10\/05 \u661f\u671f\u56db","price":"27.85","rise":"3.38%","time":"10\/05","volumn":"1611.00"},{"date":"2023\/10\/06 \u661f\u671f\u4e94","price":"28.22","rise":"4.75%","time":"10\/06","volumn":"2296.00"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"28.24","rise":"4.83%","time":"10\/09","volumn":"2607.00"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"28.76","rise":"6.76%","time":"10\/10","volumn":"5905.00"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"28.49","rise":"5.75%","time":"10\/11","volumn":"3761.00"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"27.84","rise":"3.34%","time":"10\/12","volumn":"5082.00"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"27.59","rise":"2.41%","time":"10\/13","volumn":"2595.00"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"27.51","rise":"2.12%","time":"10\/16","volumn":"3142.00"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"27.34","rise":"1.48%","time":"10\/17","volumn":"4259.00"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"26.79","rise":"-0.56%","time":"10\/18","volumn":"3203.00"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"25.95","rise":"-3.67%","time":"10\/19","volumn":"4822.00"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"26.27","rise":"-2.49%","time":"10\/20","volumn":"5073.00"},{"date":"2023\/10\/23 \u661f\u671f\u4e00","price":"25.86","rise":"-4.01%","time":"10\/23","volumn":"3385.00"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"26.44","rise":"-1.86%","time":"10\/24","volumn":"6501.00"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"26.17","rise":"-2.86%","time":"10\/25","volumn":"3451.00"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"25.81","rise":"-4.19%","time":"10\/26","volumn":"3655.00"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"25.68","rise":"-4.68%","time":"10\/27","volumn":"3299.00"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"25.71","rise":"-4.57%","time":"10\/30","volumn":"3631.00"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"25.60","rise":"-4.97%","time":"10\/31","volumn":"6568.00"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"25.03","rise":"-7.09%","time":"11\/01","volumn":"4669.00"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"25.61","rise":"-4.94%","time":"11\/02","volumn":"5165.00"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"25.75","rise":"-4.42%","time":"11\/03","volumn":"4128.00"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"25.78","rise":"-4.31%","time":"11\/06","volumn":"3452.00"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"25.05","rise":"-7.02%","time":"11\/07","volumn":"5155.00"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"25.61","rise":"-4.94%","time":"11\/08","volumn":"3103.00"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"25.35","rise":"-5.90%","time":"11\/09","volumn":"3327.00"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"25.72","rise":"-4.53%","time":"11\/10","volumn":"5210.00"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"26.06","rise":"-3.27%","time":"11\/13","volumn":"4326.00"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"26.17","rise":"-2.86%","time":"11\/14","volumn":"5050.00"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"26.51","rise":"-1.60%","time":"11\/15","volumn":"5051.00"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"26.08","rise":"-3.19%","time":"11\/16","volumn":"5553.00"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"25.67","rise":"-4.71%","time":"11\/17","volumn":"4511.00"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"26.68","rise":"-0.97%","time":"11\/20","volumn":"5282.00"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"26.11","rise":"-3.08%","time":"11\/21","volumn":"2528.00"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"26.02","rise":"-3.41%","time":"11\/22","volumn":"2777.00"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"26.11","rise":"-3.08%","time":"11\/24","volumn":"1699.00"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"25.79","rise":"-4.27%","time":"11\/27","volumn":"4170.00"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"25.22","rise":"-6.38%","time":"11\/28","volumn":"3275.00"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"25.16","rise":"-6.61%","time":"11\/29","volumn":"2798.00"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"26.16","rise":"-2.90%","time":"11\/30","volumn":"1.00\u4e07"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"25.48","rise":"-5.42%","time":"12\/01","volumn":"2766.00"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"25.31","rise":"-6.05%","time":"12\/04","volumn":"3916.00"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"24.93","rise":"-7.46%","time":"12\/05","volumn":"4441.00"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"24.98","rise":"-7.28%","time":"12\/06","volumn":"2690.00"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"25.32","rise":"-6.01%","time":"12\/07","volumn":"2166.00"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"25.30","rise":"-6.09%","time":"12\/08","volumn":"4245.00"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"25.42","rise":"-5.64%","time":"12\/11","volumn":"2934.00"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"25.64","rise":"-4.83%","time":"12\/12","volumn":"3499.00"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"26.33","rise":"-2.26%","time":"12\/13","volumn":"9732.00"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"26.73","rise":"-0.78%","time":"12\/14","volumn":"6739.00"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"26.33","rise":"-2.26%","time":"12\/15","volumn":"5584.00"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"26.21","rise":"-2.71%","time":"12\/18","volumn":"7469.00"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"26.31","rise":"-2.34%","time":"12\/19","volumn":"7906.00"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"26.51","rise":"-1.60%","time":"12\/20","volumn":"8723.00"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"27.27","rise":"1.22%","time":"12\/21","volumn":"6794.00"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"26.82","rise":"-0.45%","time":"12\/22","volumn":"3510.00"},{"date":"2023\/12\/26 \u661f\u671f\u4e8c","price":"26.46","rise":"-1.78%","time":"12\/26","volumn":"2365.00"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"26.84","rise":"-0.37%","time":"12\/27","volumn":"3437.00"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"27.65","rise":"2.64%","time":"12\/28","volumn":"3496.00"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"28.06","rise":"4.16%","time":"12\/29","volumn":"4475.00"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"27.66","rise":"2.67%","time":"01\/02","volumn":"3792.00"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"27.00","rise":"0.22%","time":"01\/03","volumn":"4791.00"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"27.31","rise":"1.37%","time":"01\/04","volumn":"3342.00"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"27.05","rise":"0.41%","time":"01\/05","volumn":"2213.00"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"27.05","rise":"0.41%","time":"01\/08","volumn":"3169.00"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"26.59","rise":"-1.30%","time":"01\/09","volumn":"2716.00"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"25.68","rise":"-4.68%","time":"01\/10","volumn":"5124.00"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"25.97","rise":"-3.60%","time":"01\/11","volumn":"4314.00"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"25.97","rise":"-3.60%","time":"01\/12","volumn":"2875.00"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"24.67","rise":"-8.43%","time":"01\/16","volumn":"5728.00"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"24.68","rise":"-8.39%","time":"01\/17","volumn":"6174.00"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"24.72","rise":"-8.24%","time":"01\/18","volumn":"5056.00"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"25.27","rise":"-6.20%","time":"01\/19","volumn":"4781.00"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"24.24","rise":"-10.02%","time":"01\/22","volumn":"4598.00"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"24.72","rise":"-8.24%","time":"01\/23","volumn":"4395.00"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"24.70","rise":"-8.31%","time":"01\/24","volumn":"6413.00"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"25.00","rise":"-7.20%","time":"01\/25","volumn":"6849.00"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"25.20","rise":"-6.46%","time":"01\/26","volumn":"3605.00"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"25.02","rise":"-7.13%","time":"01\/29","volumn":"2828.00"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"24.88","rise":"-7.65%","time":"01\/30","volumn":"4481.00"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"25.20","rise":"-6.46%","time":"01\/31","volumn":"6017.00"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"24.84","rise":"-7.80%","time":"02\/01","volumn":"3625.00"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"24.04","rise":"-10.76%","time":"02\/02","volumn":"5291.00"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"24.06","rise":"-10.69%","time":"02\/05","volumn":"6074.00"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"26.89","rise":"-0.19%","time":"02\/06","volumn":"9246.00"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"26.19","rise":"-2.78%","time":"02\/07","volumn":"6380.00"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"25.38","rise":"-5.79%","time":"02\/08","volumn":"7177.00"},{"date":"2024\/02\/09 \u661f\u671f\u4e94","price":"25.63","rise":"-4.86%","time":"02\/09","volumn":"2350.00"},{"date":"2024\/02\/12 \u661f\u671f\u4e00","price":"26.47","rise":"-1.74%","time":"02\/12","volumn":"2303.00"},{"date":"2024\/02\/13 \u661f\u671f\u4e8c","price":"25.83","rise":"-4.12%","time":"02\/13","volumn":"2203.00"},{"date":"2024\/02\/14 \u661f\u671f\u4e09","price":"26.70","rise":"-0.89%","time":"02\/14","volumn":"2063.00"},{"date":"2024\/02\/15 \u661f\u671f\u56db","price":"26.89","rise":"-0.19%","time":"02\/15","volumn":"1310.00"},{"date":"2024\/02\/16 \u661f\u671f\u4e94","price":"27.17","rise":"0.85%","time":"02\/16","volumn":"4840.00"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"26.58","rise":"-1.34%","time":"02\/20","volumn":"5008.00"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"27.15","rise":"0.78%","time":"02\/21","volumn":"4555.00"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"27.30","rise":"1.34%","time":"02\/22","volumn":"3003.00"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"27.37","rise":"1.60%","time":"02\/23","volumn":"2759.00"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"27.26","rise":"1.19%","time":"02\/26","volumn":"5462.00"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"26.59","rise":"-1.30%","time":"02\/27","volumn":"5880.00"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"26.31","rise":"-2.34%","time":"02\/28","volumn":"5135.00"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"25.99","rise":"-3.53%","time":"02\/29","volumn":"8336.00"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"26.01","rise":"-3.45%","time":"03\/01","volumn":"3215.00"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"25.75","rise":"-4.42%","time":"03\/04","volumn":"5536.00"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"25.62","rise":"-4.90%","time":"03\/05","volumn":"5609.00"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"25.81","rise":"-4.19%","time":"03\/06","volumn":"3001.00"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"25.84","rise":"-4.08%","time":"03\/07","volumn":"3152.00"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"25.69","rise":"-4.64%","time":"03\/08","volumn":"3585.00"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"26.37","rise":"-2.12%","time":"03\/11","volumn":"3359.00"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"27.13","rise":"0.71%","time":"03\/12","volumn":"5863.00"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"27.07","rise":"0.48%","time":"03\/13","volumn":"4136.00"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"26.69","rise":"-0.93%","time":"03\/14","volumn":"4258.00"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"26.50","rise":"-1.63%","time":"03\/15","volumn":"5697.00"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"25.97","rise":"-3.60%","time":"03\/18","volumn":"5729.00"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"25.97","rise":"-3.60%","time":"03\/19","volumn":"4481.00"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"26.18","rise":"-2.82%","time":"03\/20","volumn":"2018.00"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"26.54","rise":"-1.48%","time":"03\/21","volumn":"4672.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"25.97","rise":"-3.60%","time":"03\/22","volumn":"2970.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"26.03","rise":"-3.38%","time":"03\/25","volumn":"1872.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"25.72","rise":"-4.53%","time":"03\/26","volumn":"3689.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"26.52","rise":"-1.56%","time":"03\/27","volumn":"4084.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"26.22","rise":"-2.67%","time":"03\/28","volumn":"2696.00"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"26.55","rise":"-1.45%","time":"04\/01","volumn":"2349.00"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"26.94","rise":"0.00%","time":"04\/02","volumn":"2319.00"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"26.49","rise":"-1.67%","time":"04\/03","volumn":"6837.00"},{"date":"2024\/04\/04 \u661f\u671f\u56db","price":"26.59","rise":"-1.30%","time":"04\/04","volumn":"3236.00"},{"date":"2024\/04\/05 \u661f\u671f\u4e94","price":"26.13","rise":"-3.01%","time":"04\/05","volumn":"2974.00"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"26.62","rise":"-1.19%","time":"04\/08","volumn":"4492.00"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"27.22","rise":"1.04%","time":"04\/09","volumn":"3318.00"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"26.83","rise":"-0.41%","time":"04\/10","volumn":"3249.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"26.95","rise":"0.04%","time":"04\/11","volumn":"1882.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"25.24","rise":"-6.31%","time":"04\/12","volumn":"4383.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"24.71","rise":"-8.28%","time":"04\/15","volumn":"3495.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"24.25","rise":"-9.99%","time":"04\/16","volumn":"2652.00"}],"points":"240"}}