cake_360翻译
n.蛋糕；糕饼;饼;块;可瓜分的整体;（未发酵的）薄饼;
vi.结块；凝结
vt.在···表面结成一层;使板结;
The cake is sickeningly sweet.
这个蛋糕甜得发腻。
{"amount":"2998.32\u4e07","changeAmount":"-0.05","close":"39.00","currentPrice":"38.95","currenttime":"2024-06-05 04:00:18","e":{"@attributes":{"datetime":"2024-06-05 04:00:18","e1":"38.95","e2":"-0.05","e3":"(-0.13%)"}},"fiveDaysTtendency":{"cx":{"o":["05\/30","05\/31","06\/01","06\/03","06\/04"]},"cy":{"o":["39.08","38.56","38.04","37.52","37.00"]},"cyrate":{"o":["3.58%","2.20%","0.82%","-0.56%","-1.93%"]},"p":[{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"37.73","rise":"0","time":"02:35","volumn":"67.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"37.70","rise":"-0.08%","time":"02:40","volumn":"53.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"37.74","rise":"0.01%","time":"02:45","volumn":"130.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"37.76","rise":"0.08%","time":"02:50","volumn":"74.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"37.73","rise":"0.00%","time":"02:55","volumn":"79.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"37.83","rise":"0.27%","time":"03:00","volumn":"101.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"37.91","rise":"0.48%","time":"03:05","volumn":"101.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"37.88","rise":"0.40%","time":"03:10","volumn":"147.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"37.90","rise":"0.44%","time":"03:15","volumn":"131.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"37.88","rise":"0.41%","time":"03:20","volumn":"120.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"37.84","rise":"0.29%","time":"03:25","volumn":"106.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"37.84","rise":"0.29%","time":"03:30","volumn":"92.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"37.84","rise":"0.29%","time":"03:35","volumn":"106.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"37.84","rise":"0.29%","time":"03:40","volumn":"109.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"37.80","rise":"0.19%","time":"03:45","volumn":"178.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"37.81","rise":"0.21%","time":"03:50","volumn":"206.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"37.89","rise":"0.42%","time":"03:55","volumn":"339.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"37.91","rise":"0.48%","time":"04:00","volumn":"3281.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"37.16","rise":"-1.52%","time":"21:35","volumn":"113.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"37.38","rise":"-0.93%","time":"21:40","volumn":"44.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"37.40","rise":"-0.89%","time":"21:45","volumn":"106.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"37.13","rise":"-1.58%","time":"21:50","volumn":"97.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"37.12","rise":"-1.63%","time":"21:55","volumn":"61.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"37.09","rise":"-1.70%","time":"22:00","volumn":"65.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"37.14","rise":"-1.56%","time":"22:05","volumn":"76.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"37.15","rise":"-1.54%","time":"22:10","volumn":"62.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"37.26","rise":"-1.25%","time":"22:15","volumn":"72.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"37.25","rise":"-1.27%","time":"22:20","volumn":"25.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"37.23","rise":"-1.34%","time":"22:25","volumn":"66.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"37.17","rise":"-1.48%","time":"22:30","volumn":"78.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"37.02","rise":"-1.88%","time":"22:35","volumn":"145.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"37.16","rise":"-1.51%","time":"22:40","volumn":"47.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"37.06","rise":"-1.78%","time":"22:45","volumn":"64.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"37.07","rise":"-1.75%","time":"22:50","volumn":"40.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"37.00","rise":"-1.93%","time":"22:55","volumn":"85.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"37.05","rise":"-1.80%","time":"23:00","volumn":"52.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"37.14","rise":"-1.56%","time":"23:05","volumn":"84.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"37.11","rise":"-1.64%","time":"23:10","volumn":"41.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"37.19","rise":"-1.43%","time":"23:15","volumn":"65.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"37.09","rise":"-1.70%","time":"23:20","volumn":"48.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"37.17","rise":"-1.48%","time":"23:25","volumn":"69.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"37.24","rise":"-1.30%","time":"23:30","volumn":"37.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"37.19","rise":"-1.44%","time":"23:35","volumn":"69.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"37.28","rise":"-1.19%","time":"23:40","volumn":"26.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"37.20","rise":"-1.40%","time":"23:45","volumn":"34.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"37.15","rise":"-1.54%","time":"23:50","volumn":"37.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"37.16","rise":"-1.50%","time":"23:55","volumn":"29.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"37.17","rise":"-1.48%","time":"00:00","volumn":"55.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"37.17","rise":"-1.48%","time":"00:05","volumn":"54.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"37.19","rise":"-1.43%","time":"00:10","volumn":"19.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"37.16","rise":"-1.50%","time":"00:15","volumn":"59.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"37.31","rise":"-1.11%","time":"00:20","volumn":"113.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"37.28","rise":"-1.19%","time":"00:25","volumn":"38.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"37.30","rise":"-1.14%","time":"00:30","volumn":"38.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"37.32","rise":"-1.09%","time":"00:35","volumn":"44.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"37.30","rise":"-1.14%","time":"00:40","volumn":"101.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"37.44","rise":"-0.77%","time":"00:45","volumn":"126.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"37.43","rise":"-0.79%","time":"00:50","volumn":"33.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"37.43","rise":"-0.80%","time":"00:55","volumn":"19.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"37.42","rise":"-0.82%","time":"01:00","volumn":"70.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"37.35","rise":"-1.01%","time":"01:05","volumn":"21.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"37.31","rise":"-1.10%","time":"01:10","volumn":"46.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"37.27","rise":"-1.21%","time":"01:15","volumn":"34.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"37.27","rise":"-1.21%","time":"01:20","volumn":"43.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"37.34","rise":"-1.02%","time":"01:25","volumn":"85.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"37.41","rise":"-0.86%","time":"01:30","volumn":"47.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"37.38","rise":"-0.93%","time":"01:35","volumn":"39.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"37.37","rise":"-0.95%","time":"01:40","volumn":"117.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"37.35","rise":"-1.01%","time":"01:45","volumn":"50.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"37.37","rise":"-0.95%","time":"01:50","volumn":"64.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"37.41","rise":"-0.83%","time":"01:55","volumn":"32.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"37.47","rise":"-0.69%","time":"02:00","volumn":"67.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"37.40","rise":"-0.87%","time":"02:05","volumn":"70.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"37.36","rise":"-0.98%","time":"02:10","volumn":"52.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"37.36","rise":"-0.98%","time":"02:15","volumn":"42.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"37.33","rise":"-1.06%","time":"02:20","volumn":"51.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"37.33","rise":"-1.07%","time":"02:25","volumn":"32.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"37.29","rise":"-1.17%","time":"02:30","volumn":"64.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"37.33","rise":"-1.06%","time":"02:35","volumn":"50.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"37.30","rise":"-1.14%","time":"02:40","volumn":"35.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"37.30","rise":"-1.14%","time":"02:45","volumn":"34.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"37.28","rise":"-1.19%","time":"02:50","volumn":"51.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"37.32","rise":"-1.09%","time":"02:55","volumn":"56.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"37.34","rise":"-1.03%","time":"03:00","volumn":"85.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"37.36","rise":"-0.98%","time":"03:05","volumn":"53.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"37.30","rise":"-1.14%","time":"03:10","volumn":"64.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"37.34","rise":"-1.03%","time":"03:15","volumn":"71.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"37.36","rise":"-0.98%","time":"03:20","volumn":"76.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"37.35","rise":"-1.01%","time":"03:25","volumn":"53.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"37.38","rise":"-0.93%","time":"03:30","volumn":"139.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"37.35","rise":"-1.01%","time":"03:35","volumn":"107.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"37.24","rise":"-1.30%","time":"03:40","volumn":"158.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"37.30","rise":"-1.14%","time":"03:45","volumn":"188.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"37.24","rise":"-1.30%","time":"03:50","volumn":"242.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"37.20","rise":"-1.40%","time":"03:55","volumn":"386.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"37.25","rise":"-1.27%","time":"04:00","volumn":"1650.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"37.88","rise":"0.40%","time":"21:35","volumn":"158.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"37.70","rise":"-0.09%","time":"21:40","volumn":"86.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"37.67","rise":"-0.16%","time":"21:45","volumn":"95.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"37.59","rise":"-0.37%","time":"21:50","volumn":"55.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"37.75","rise":"0.05%","time":"21:55","volumn":"111.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"38.00","rise":"0.72%","time":"22:00","volumn":"66.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"37.94","rise":"0.56%","time":"22:05","volumn":"75.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"37.96","rise":"0.61%","time":"22:10","volumn":"58.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"37.99","rise":"0.70%","time":"22:15","volumn":"90.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"37.98","rise":"0.67%","time":"22:20","volumn":"82.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"37.98","rise":"0.66%","time":"22:25","volumn":"63.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"37.84","rise":"0.30%","time":"22:30","volumn":"79.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"37.82","rise":"0.24%","time":"22:35","volumn":"42.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"37.89","rise":"0.42%","time":"22:40","volumn":"57.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"37.95","rise":"0.57%","time":"22:45","volumn":"92.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"37.97","rise":"0.64%","time":"22:50","volumn":"38.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"37.92","rise":"0.52%","time":"22:55","volumn":"78.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"37.97","rise":"0.64%","time":"23:00","volumn":"34.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"38.02","rise":"0.77%","time":"23:05","volumn":"58.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"37.99","rise":"0.69%","time":"23:10","volumn":"76.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"37.92","rise":"0.52%","time":"23:15","volumn":"96.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"37.97","rise":"0.64%","time":"23:20","volumn":"26.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"38.10","rise":"0.98%","time":"23:25","volumn":"46.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"38.06","rise":"0.89%","time":"23:30","volumn":"55.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"38.08","rise":"0.92%","time":"23:35","volumn":"24.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"38.15","rise":"1.10%","time":"23:40","volumn":"43.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"38.10","rise":"0.99%","time":"23:45","volumn":"91.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"38.11","rise":"1.01%","time":"23:50","volumn":"43.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"38.04","rise":"0.81%","time":"23:55","volumn":"25.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"38.07","rise":"0.90%","time":"00:00","volumn":"33.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"38.18","rise":"1.19%","time":"00:05","volumn":"57.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"38.26","rise":"1.40%","time":"00:10","volumn":"87.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"38.20","rise":"1.25%","time":"00:15","volumn":"55.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"38.20","rise":"1.25%","time":"00:20","volumn":"12.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"38.13","rise":"1.07%","time":"00:25","volumn":"69.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"38.16","rise":"1.14%","time":"00:30","volumn":"67.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"38.15","rise":"1.11%","time":"00:35","volumn":"24.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"38.16","rise":"1.15%","time":"00:40","volumn":"54.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"38.19","rise":"1.22%","time":"00:45","volumn":"78.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"38.16","rise":"1.15%","time":"00:50","volumn":"103.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"38.17","rise":"1.17%","time":"00:55","volumn":"33.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"38.20","rise":"1.23%","time":"01:00","volumn":"106.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"38.23","rise":"1.33%","time":"01:05","volumn":"26.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"38.20","rise":"1.25%","time":"01:10","volumn":"49.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"38.21","rise":"1.27%","time":"01:15","volumn":"53.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"38.22","rise":"1.30%","time":"01:20","volumn":"42.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"38.34","rise":"1.62%","time":"01:25","volumn":"79.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"38.33","rise":"1.58%","time":"01:30","volumn":"37.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"38.34","rise":"1.60%","time":"01:35","volumn":"50.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"38.26","rise":"1.39%","time":"01:40","volumn":"59.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"38.22","rise":"1.30%","time":"01:45","volumn":"32.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"38.16","rise":"1.15%","time":"01:50","volumn":"45.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"38.20","rise":"1.25%","time":"01:55","volumn":"22.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"38.16","rise":"1.13%","time":"02:00","volumn":"28.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"38.17","rise":"1.18%","time":"02:05","volumn":"34.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"38.33","rise":"1.58%","time":"02:10","volumn":"72.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"38.40","rise":"1.78%","time":"02:15","volumn":"116.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"38.37","rise":"1.70%","time":"02:20","volumn":"111.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"38.38","rise":"1.72%","time":"02:25","volumn":"193.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"38.38","rise":"1.72%","time":"02:30","volumn":"73.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"38.46","rise":"1.93%","time":"02:35","volumn":"80.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"38.47","rise":"1.96%","time":"02:40","volumn":"182.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"38.57","rise":"2.23%","time":"02:45","volumn":"116.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"38.55","rise":"2.19%","time":"02:50","volumn":"196.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"38.55","rise":"2.17%","time":"02:55","volumn":"136.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"38.50","rise":"2.04%","time":"03:00","volumn":"81.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"38.51","rise":"2.07%","time":"03:05","volumn":"127.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"38.46","rise":"1.93%","time":"03:10","volumn":"117.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"38.54","rise":"2.15%","time":"03:15","volumn":"109.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"38.56","rise":"2.20%","time":"03:20","volumn":"96.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"38.55","rise":"2.19%","time":"03:25","volumn":"197.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"38.62","rise":"2.36%","time":"03:30","volumn":"158.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"38.59","rise":"2.28%","time":"03:35","volumn":"295.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"38.56","rise":"2.20%","time":"03:40","volumn":"242.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"38.54","rise":"2.15%","time":"03:45","volumn":"295.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"38.46","rise":"1.93%","time":"03:50","volumn":"321.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"38.42","rise":"1.83%","time":"03:55","volumn":"528.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"38.46","rise":"1.93%","time":"04:00","volumn":"2140.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"38.72","rise":"2.62%","time":"21:35","volumn":"131.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"38.77","rise":"2.76%","time":"21:40","volumn":"44.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"38.70","rise":"2.57%","time":"21:45","volumn":"130.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"38.53","rise":"2.13%","time":"21:50","volumn":"84.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"38.32","rise":"1.56%","time":"21:55","volumn":"37.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"38.34","rise":"1.62%","time":"22:00","volumn":"60.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"38.33","rise":"1.59%","time":"22:05","volumn":"70.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"38.31","rise":"1.54%","time":"22:10","volumn":"23.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"38.21","rise":"1.27%","time":"22:15","volumn":"59.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"38.35","rise":"1.64%","time":"22:20","volumn":"76.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"38.34","rise":"1.62%","time":"22:25","volumn":"26.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"38.19","rise":"1.21%","time":"22:30","volumn":"72.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"38.09","rise":"0.95%","time":"22:35","volumn":"50.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"38.17","rise":"1.17%","time":"22:40","volumn":"45.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"38.27","rise":"1.43%","time":"22:45","volumn":"88.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"38.27","rise":"1.43%","time":"22:50","volumn":"74.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"38.22","rise":"1.30%","time":"22:55","volumn":"107.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"38.16","rise":"1.13%","time":"23:00","volumn":"79.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"38.15","rise":"1.11%","time":"23:05","volumn":"31.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"38.18","rise":"1.19%","time":"23:10","volumn":"59.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"38.34","rise":"1.62%","time":"23:15","volumn":"69.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"38.37","rise":"1.70%","time":"23:20","volumn":"63.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"38.34","rise":"1.62%","time":"23:25","volumn":"36.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"38.27","rise":"1.44%","time":"23:30","volumn":"26.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"38.20","rise":"1.25%","time":"23:35","volumn":"82.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"38.19","rise":"1.22%","time":"23:40","volumn":"39.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"38.24","rise":"1.35%","time":"23:45","volumn":"39.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"38.28","rise":"1.46%","time":"23:50","volumn":"37.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"38.29","rise":"1.48%","time":"23:55","volumn":"47.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"38.29","rise":"1.48%","time":"00:00","volumn":"55.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"38.22","rise":"1.30%","time":"00:05","volumn":"39.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"38.20","rise":"1.25%","time":"00:10","volumn":"26.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"38.18","rise":"1.19%","time":"00:15","volumn":"33.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"38.24","rise":"1.35%","time":"00:20","volumn":"66.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"38.25","rise":"1.38%","time":"00:25","volumn":"70.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"38.42","rise":"1.83%","time":"00:30","volumn":"58.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"38.39","rise":"1.75%","time":"00:35","volumn":"243.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"38.40","rise":"1.78%","time":"00:40","volumn":"33.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"38.35","rise":"1.64%","time":"00:45","volumn":"28.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"38.28","rise":"1.46%","time":"00:50","volumn":"46.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"38.30","rise":"1.50%","time":"00:55","volumn":"21.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"38.33","rise":"1.59%","time":"01:00","volumn":"41.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"38.35","rise":"1.64%","time":"01:05","volumn":"25.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"38.41","rise":"1.82%","time":"01:10","volumn":"49.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"38.42","rise":"1.84%","time":"01:15","volumn":"26.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"38.43","rise":"1.86%","time":"01:20","volumn":"24.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"38.47","rise":"1.96%","time":"01:25","volumn":"35.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"38.57","rise":"2.23%","time":"01:30","volumn":"48.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"38.55","rise":"2.19%","time":"01:35","volumn":"30.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"38.62","rise":"2.36%","time":"01:40","volumn":"61.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"38.53","rise":"2.12%","time":"01:45","volumn":"78.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"38.52","rise":"2.09%","time":"01:50","volumn":"31.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"38.52","rise":"2.09%","time":"01:55","volumn":"50.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"38.58","rise":"2.25%","time":"02:00","volumn":"53.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"38.52","rise":"2.11%","time":"02:05","volumn":"61.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"38.52","rise":"2.09%","time":"02:10","volumn":"17.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"38.52","rise":"2.09%","time":"02:15","volumn":"80.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"38.55","rise":"2.17%","time":"02:20","volumn":"36.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"38.51","rise":"2.07%","time":"02:25","volumn":"58.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"38.46","rise":"1.93%","time":"02:30","volumn":"62.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"38.46","rise":"1.93%","time":"02:35","volumn":"34.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"38.46","rise":"1.93%","time":"02:40","volumn":"73.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"38.50","rise":"2.04%","time":"02:45","volumn":"48.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"38.49","rise":"2.01%","time":"02:50","volumn":"104.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"38.42","rise":"1.83%","time":"02:55","volumn":"31.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"38.46","rise":"1.93%","time":"03:00","volumn":"56.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"38.47","rise":"1.96%","time":"03:05","volumn":"103.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"38.51","rise":"2.07%","time":"03:10","volumn":"80.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"38.48","rise":"1.99%","time":"03:15","volumn":"182.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"38.46","rise":"1.93%","time":"03:20","volumn":"89.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"38.47","rise":"1.96%","time":"03:25","volumn":"120.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"38.35","rise":"1.64%","time":"03:30","volumn":"167.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"38.38","rise":"1.72%","time":"03:35","volumn":"138.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"38.39","rise":"1.75%","time":"03:40","volumn":"124.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"38.44","rise":"1.88%","time":"03:45","volumn":"198.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"38.48","rise":"1.99%","time":"03:50","volumn":"186.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"38.46","rise":"1.93%","time":"03:55","volumn":"574.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"38.48","rise":"1.99%","time":"04:00","volumn":"2628.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"38.71","rise":"2.60%","time":"21:35","volumn":"384.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"38.82","rise":"2.89%","time":"21:40","volumn":"127.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"38.71","rise":"2.60%","time":"21:45","volumn":"51.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"38.65","rise":"2.44%","time":"21:50","volumn":"54.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"38.80","rise":"2.84%","time":"21:55","volumn":"616.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"38.64","rise":"2.41%","time":"22:00","volumn":"42.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"38.74","rise":"2.68%","time":"22:05","volumn":"45.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"38.67","rise":"2.49%","time":"22:10","volumn":"55.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"38.68","rise":"2.52%","time":"22:15","volumn":"29.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"38.57","rise":"2.23%","time":"22:20","volumn":"46.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"38.49","rise":"2.01%","time":"22:25","volumn":"25.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"38.53","rise":"2.12%","time":"22:30","volumn":"49.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"38.62","rise":"2.35%","time":"22:35","volumn":"49.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"38.64","rise":"2.41%","time":"22:40","volumn":"114.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"38.64","rise":"2.41%","time":"22:45","volumn":"63.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"38.61","rise":"2.33%","time":"22:50","volumn":"62.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"38.77","rise":"2.76%","time":"22:55","volumn":"52.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"38.62","rise":"2.36%","time":"23:00","volumn":"75.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"38.74","rise":"2.68%","time":"23:05","volumn":"264.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"38.77","rise":"2.76%","time":"23:10","volumn":"40.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"38.77","rise":"2.76%","time":"23:15","volumn":"39.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"38.69","rise":"2.54%","time":"23:20","volumn":"30.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"38.66","rise":"2.46%","time":"23:25","volumn":"42.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"38.71","rise":"2.60%","time":"23:30","volumn":"46.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"38.82","rise":"2.89%","time":"23:35","volumn":"45.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"38.95","rise":"3.24%","time":"23:40","volumn":"56.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"39.05","rise":"3.50%","time":"23:45","volumn":"111.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"39.08","rise":"3.58%","time":"23:50","volumn":"110.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"39.05","rise":"3.49%","time":"23:55","volumn":"85.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"39.01","rise":"3.38%","time":"00:00","volumn":"68.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"38.98","rise":"3.32%","time":"00:05","volumn":"70.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"38.98","rise":"3.30%","time":"00:10","volumn":"48.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"38.95","rise":"3.23%","time":"00:15","volumn":"211.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"38.76","rise":"2.73%","time":"00:20","volumn":"58.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"38.87","rise":"3.02%","time":"00:25","volumn":"244.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"38.86","rise":"2.99%","time":"00:30","volumn":"19.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"38.84","rise":"2.96%","time":"00:35","volumn":"46.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"38.87","rise":"3.01%","time":"00:40","volumn":"27.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"38.81","rise":"2.86%","time":"00:45","volumn":"38.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"38.73","rise":"2.65%","time":"00:50","volumn":"20.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"38.76","rise":"2.73%","time":"00:55","volumn":"23.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"38.80","rise":"2.84%","time":"01:00","volumn":"34.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"38.72","rise":"2.61%","time":"01:05","volumn":"49.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"38.70","rise":"2.57%","time":"01:10","volumn":"45.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"38.69","rise":"2.54%","time":"01:15","volumn":"37.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"38.68","rise":"2.52%","time":"01:20","volumn":"35.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"38.67","rise":"2.49%","time":"01:25","volumn":"76.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"38.77","rise":"2.77%","time":"01:30","volumn":"96.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"38.76","rise":"2.73%","time":"01:35","volumn":"81.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"38.73","rise":"2.64%","time":"01:40","volumn":"84.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"38.77","rise":"2.76%","time":"01:45","volumn":"29.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"38.80","rise":"2.82%","time":"01:50","volumn":"40.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"38.81","rise":"2.86%","time":"01:55","volumn":"30.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"38.83","rise":"2.92%","time":"02:00","volumn":"50.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"38.80","rise":"2.82%","time":"02:05","volumn":"26.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"38.84","rise":"2.94%","time":"02:10","volumn":"57.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"38.79","rise":"2.81%","time":"02:15","volumn":"111.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"38.78","rise":"2.78%","time":"02:20","volumn":"36.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"38.81","rise":"2.86%","time":"02:25","volumn":"66.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"38.87","rise":"3.02%","time":"02:30","volumn":"40.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"38.87","rise":"3.02%","time":"02:35","volumn":"58.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"38.86","rise":"2.99%","time":"02:40","volumn":"54.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"38.90","rise":"3.10%","time":"02:45","volumn":"38.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"38.86","rise":"2.99%","time":"02:50","volumn":"88.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"38.89","rise":"3.07%","time":"02:55","volumn":"33.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"38.80","rise":"2.84%","time":"03:00","volumn":"111.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"38.85","rise":"2.97%","time":"03:05","volumn":"39.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"38.88","rise":"3.05%","time":"03:10","volumn":"81.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"38.97","rise":"3.27%","time":"03:15","volumn":"46.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"38.92","rise":"3.17%","time":"03:20","volumn":"65.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"38.95","rise":"3.22%","time":"03:25","volumn":"83.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"38.92","rise":"3.15%","time":"03:30","volumn":"73.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"38.97","rise":"3.29%","time":"03:35","volumn":"111.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"39.08","rise":"3.58%","time":"03:40","volumn":"108.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"38.99","rise":"3.34%","time":"03:45","volumn":"151.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"39.02","rise":"3.41%","time":"03:50","volumn":"181.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"39.00","rise":"3.37%","time":"03:55","volumn":"268.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"39.00","rise":"3.37%","time":"04:00","volumn":"1630.00"}],"points":"330"},"index":[{"name":"\u9053\u743c\u65af","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_DIA.html?from=360search","point":"387.52","ratio":"0.33%"},{"name":"\u6807\u666e500","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_SPY.html?from=360search","point":"528.37","ratio":"0.11%"},{"name":"\u7eb3\u65af\u8fbe\u514b","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/NASDAQ_QQQ.html?from=360search","point":"454.37","ratio":"0.27%"}],"marketCapitalization":"19.85\u4ebf","maxPrice":"39.04","minPrice":"38.08","monthlyTendency":{"cx":{"o":["2024\/05\/06","2024\/06\/03"]},"cy":{"o":["40.74","38.98","37.22","35.46","33.70"]},"cyrate":{"o":["18.57%","13.45%","8.32%","3.20%","-1.92%"]},"p":[{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"34.36","rise":"0","time":"05\/06","volumn":"1.31\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"33.75","rise":"-1.78%","time":"05\/07","volumn":"1.11\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"33.70","rise":"-1.92%","time":"05\/08","volumn":"1.51\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"35.79","rise":"4.16%","time":"05\/09","volumn":"3.34\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"37.38","rise":"8.79%","time":"05\/10","volumn":"2.51\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"38.86","rise":"13.10%","time":"05\/13","volumn":"1.50\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"39.75","rise":"15.69%","time":"05\/14","volumn":"1.73\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"40.74","rise":"18.57%","time":"05\/15","volumn":"1.69\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"40.42","rise":"17.64%","time":"05\/16","volumn":"9634.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"38.17","rise":"11.09%","time":"05\/17","volumn":"2.76\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"38.30","rise":"11.47%","time":"05\/20","volumn":"1.43\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"37.59","rise":"9.40%","time":"05\/21","volumn":"8637.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"37.11","rise":"8.00%","time":"05\/22","volumn":"1.33\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"36.82","rise":"7.16%","time":"05\/23","volumn":"8056.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"37.48","rise":"9.08%","time":"05\/24","volumn":"7899.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"37.91","rise":"10.33%","time":"05\/28","volumn":"1.29\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"37.25","rise":"8.41%","time":"05\/29","volumn":"7096.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"38.46","rise":"11.93%","time":"05\/30","volumn":"9297.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"38.48","rise":"11.99%","time":"05\/31","volumn":"8339.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"39.00","rise":"13.50%","time":"06\/03","volumn":"7957.00"}],"points":"20"},"open":"38.80","priceChangeRatio":"-0.13%","provider":"\u4e5d\u65b9\u667a\u6295","showurl":"9fzt.com","status":"2","stockName":"\u8d77\u53f8\u5de5\u574a","timeChart":{"cx":{"o":["22:30","23:00","00:30","02:00","05:00"]},"cy":{"o":["39.04","38.81","38.57","38.34","38.11"]},"cyrate":{"o":["0.10%","-0.49%","-1.09%","-1.69%","-2.28%"]},"p":[{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"38.80","rise":"-0.51%","time":"21:31","volumn":"74.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"38.80","rise":"-0.51%","time":"21:32","volumn":"74.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"38.93","rise":"-0.18%","time":"21:33","volumn":"77.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"38.93","rise":"-0.18%","time":"21:34","volumn":"77.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"38.93","rise":"-0.18%","time":"21:35","volumn":"78.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"38.95","rise":"-0.13%","time":"21:36","volumn":"83.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"38.95","rise":"-0.13%","time":"21:37","volumn":"96.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"38.92","rise":"-0.21%","time":"21:38","volumn":"100.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"38.87","rise":"-0.33%","time":"21:39","volumn":"113.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"38.97","rise":"-0.07%","time":"21:40","volumn":"115.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"38.94","rise":"-0.16%","time":"21:41","volumn":"130.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"39.04","rise":"0.10%","time":"21:42","volumn":"152.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"38.98","rise":"-0.05%","time":"21:43","volumn":"158.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"38.98","rise":"-0.05%","time":"21:44","volumn":"159.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"38.96","rise":"-0.10%","time":"21:45","volumn":"161.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"39.01","rise":"0.03%","time":"21:46","volumn":"175.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"38.96","rise":"-0.10%","time":"21:47","volumn":"178.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"38.96","rise":"-0.10%","time":"21:48","volumn":"178.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"38.91","rise":"-0.23%","time":"21:49","volumn":"190.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"38.91","rise":"-0.23%","time":"21:50","volumn":"191.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"38.88","rise":"-0.31%","time":"21:51","volumn":"197.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"38.88","rise":"-0.31%","time":"21:52","volumn":"198.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"38.87","rise":"-0.33%","time":"21:53","volumn":"202.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"38.84","rise":"-0.41%","time":"21:54","volumn":"213.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"38.80","rise":"-0.51%","time":"21:55","volumn":"219.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"38.88","rise":"-0.32%","time":"21:56","volumn":"229.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"38.87","rise":"-0.35%","time":"21:57","volumn":"237.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"38.87","rise":"-0.35%","time":"21:58","volumn":"237.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"38.87","rise":"-0.35%","time":"21:59","volumn":"238.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"38.88","rise":"-0.31%","time":"22:00","volumn":"251.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"38.88","rise":"-0.31%","time":"22:01","volumn":"335.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"38.85","rise":"-0.38%","time":"22:02","volumn":"362.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"38.82","rise":"-0.46%","time":"22:03","volumn":"367.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"38.79","rise":"-0.54%","time":"22:04","volumn":"382.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"38.75","rise":"-0.64%","time":"22:05","volumn":"391.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"38.75","rise":"-0.64%","time":"22:06","volumn":"410.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"38.75","rise":"-0.64%","time":"22:07","volumn":"411.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"38.70","rise":"-0.76%","time":"22:08","volumn":"419.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"38.70","rise":"-0.76%","time":"22:09","volumn":"421.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"38.65","rise":"-0.90%","time":"22:10","volumn":"429.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"38.59","rise":"-1.05%","time":"22:11","volumn":"449.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"38.58","rise":"-1.08%","time":"22:12","volumn":"454.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"38.57","rise":"-1.10%","time":"22:13","volumn":"456.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"38.55","rise":"-1.15%","time":"22:14","volumn":"467.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"38.55","rise":"-1.15%","time":"22:15","volumn":"469.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"38.54","rise":"-1.18%","time":"22:16","volumn":"477.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"38.55","rise":"-1.15%","time":"22:17","volumn":"491.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"38.56","rise":"-1.13%","time":"22:18","volumn":"516.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"38.56","rise":"-1.13%","time":"22:19","volumn":"529.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"38.53","rise":"-1.21%","time":"22:20","volumn":"535.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"38.53","rise":"-1.21%","time":"22:21","volumn":"537.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"38.52","rise":"-1.23%","time":"22:22","volumn":"553.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"38.50","rise":"-1.28%","time":"22:23","volumn":"581.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"38.50","rise":"-1.28%","time":"22:24","volumn":"584.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"38.54","rise":"-1.18%","time":"22:25","volumn":"613.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"38.50","rise":"-1.28%","time":"22:26","volumn":"623.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"38.48","rise":"-1.33%","time":"22:27","volumn":"631.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"38.48","rise":"-1.33%","time":"22:28","volumn":"632.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"38.47","rise":"-1.36%","time":"22:29","volumn":"644.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"38.45","rise":"-1.42%","time":"22:30","volumn":"764.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"38.42","rise":"-1.47%","time":"22:31","volumn":"786.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"38.40","rise":"-1.55%","time":"22:32","volumn":"797.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"38.40","rise":"-1.54%","time":"22:33","volumn":"799.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"38.31","rise":"-1.77%","time":"22:34","volumn":"837.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"38.36","rise":"-1.64%","time":"22:35","volumn":"839.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"38.33","rise":"-1.72%","time":"22:36","volumn":"845.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"38.31","rise":"-1.77%","time":"22:37","volumn":"847.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"38.30","rise":"-1.79%","time":"22:38","volumn":"855.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"38.22","rise":"-2.00%","time":"22:39","volumn":"970.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"38.23","rise":"-1.97%","time":"22:40","volumn":"986.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"38.25","rise":"-1.92%","time":"22:41","volumn":"993.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"38.23","rise":"-1.97%","time":"22:42","volumn":"995.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"38.25","rise":"-1.92%","time":"22:43","volumn":"1008.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"38.25","rise":"-1.92%","time":"22:44","volumn":"1008.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"38.28","rise":"-1.85%","time":"22:45","volumn":"1046.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"38.27","rise":"-1.87%","time":"22:46","volumn":"1059.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"38.27","rise":"-1.87%","time":"22:47","volumn":"1061.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"38.27","rise":"-1.88%","time":"22:48","volumn":"1068.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"38.27","rise":"-1.87%","time":"22:49","volumn":"1075.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"38.27","rise":"-1.87%","time":"22:50","volumn":"1077.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"38.21","rise":"-2.03%","time":"22:51","volumn":"1091.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"38.23","rise":"-1.97%","time":"22:52","volumn":"1108.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"38.23","rise":"-1.97%","time":"22:53","volumn":"1109.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"38.23","rise":"-1.97%","time":"22:54","volumn":"1113.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"38.23","rise":"-1.97%","time":"22:55","volumn":"1143.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"38.25","rise":"-1.92%","time":"22:56","volumn":"1154.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"38.24","rise":"-1.95%","time":"22:57","volumn":"1159.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"38.23","rise":"-1.97%","time":"22:58","volumn":"1167.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"38.12","rise":"-2.24%","time":"22:59","volumn":"1203.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"38.12","rise":"-2.26%","time":"23:00","volumn":"1215.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"38.11","rise":"-2.28%","time":"23:01","volumn":"1235.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"38.14","rise":"-2.21%","time":"23:02","volumn":"1236.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"38.18","rise":"-2.10%","time":"23:03","volumn":"1245.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"38.16","rise":"-2.15%","time":"23:04","volumn":"1255.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"38.13","rise":"-2.23%","time":"23:05","volumn":"1475.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"38.19","rise":"-2.08%","time":"23:06","volumn":"1498.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"38.19","rise":"-2.08%","time":"23:07","volumn":"1498.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"38.24","rise":"-1.95%","time":"23:08","volumn":"1506.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"38.24","rise":"-1.95%","time":"23:09","volumn":"1507.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"38.26","rise":"-1.90%","time":"23:10","volumn":"1512.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"38.26","rise":"-1.90%","time":"23:11","volumn":"1513.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"38.27","rise":"-1.87%","time":"23:12","volumn":"1522.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"38.25","rise":"-1.92%","time":"23:13","volumn":"1531.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"38.25","rise":"-1.92%","time":"23:14","volumn":"1537.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"38.19","rise":"-2.08%","time":"23:15","volumn":"1561.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"38.20","rise":"-2.05%","time":"23:16","volumn":"1564.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"38.23","rise":"-1.96%","time":"23:17","volumn":"1582.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"38.23","rise":"-1.96%","time":"23:18","volumn":"1583.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"38.26","rise":"-1.90%","time":"23:19","volumn":"1595.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"38.26","rise":"-1.90%","time":"23:20","volumn":"1597.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"38.27","rise":"-1.86%","time":"23:21","volumn":"1600.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"38.27","rise":"-1.87%","time":"23:22","volumn":"1603.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"38.25","rise":"-1.92%","time":"23:23","volumn":"1621.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"38.26","rise":"-1.91%","time":"23:24","volumn":"1636.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"38.27","rise":"-1.88%","time":"23:25","volumn":"1646.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"38.27","rise":"-1.88%","time":"23:26","volumn":"1649.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"38.27","rise":"-1.88%","time":"23:27","volumn":"1649.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"38.24","rise":"-1.94%","time":"23:28","volumn":"1661.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"38.24","rise":"-1.94%","time":"23:29","volumn":"1663.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"38.23","rise":"-1.97%","time":"23:30","volumn":"1675.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"38.22","rise":"-2.00%","time":"23:31","volumn":"1678.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"38.22","rise":"-2.00%","time":"23:32","volumn":"1681.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"38.21","rise":"-2.03%","time":"23:33","volumn":"1693.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"38.20","rise":"-2.05%","time":"23:34","volumn":"1697.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"38.18","rise":"-2.10%","time":"23:35","volumn":"1707.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"38.16","rise":"-2.15%","time":"23:36","volumn":"1718.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"38.12","rise":"-2.26%","time":"23:37","volumn":"1725.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"38.14","rise":"-2.21%","time":"23:38","volumn":"1752.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"38.14","rise":"-2.21%","time":"23:39","volumn":"1753.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"38.17","rise":"-2.13%","time":"23:40","volumn":"1757.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"38.17","rise":"-2.13%","time":"23:41","volumn":"1759.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"38.23","rise":"-1.99%","time":"23:42","volumn":"1793.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"38.21","rise":"-2.03%","time":"23:43","volumn":"1808.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"38.18","rise":"-2.10%","time":"23:44","volumn":"1817.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"38.18","rise":"-2.10%","time":"23:45","volumn":"1817.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"38.17","rise":"-2.13%","time":"23:46","volumn":"1822.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"38.17","rise":"-2.13%","time":"23:47","volumn":"1827.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"38.16","rise":"-2.15%","time":"23:48","volumn":"1836.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"38.11","rise":"-2.28%","time":"23:49","volumn":"1842.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"38.13","rise":"-2.22%","time":"23:50","volumn":"1849.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"38.13","rise":"-2.22%","time":"23:51","volumn":"1850.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"38.13","rise":"-2.22%","time":"23:52","volumn":"1851.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"38.13","rise":"-2.22%","time":"23:53","volumn":"1862.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"38.23","rise":"-1.98%","time":"23:54","volumn":"1912.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"38.23","rise":"-1.96%","time":"23:55","volumn":"1914.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"38.26","rise":"-1.90%","time":"23:56","volumn":"1921.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"38.25","rise":"-1.92%","time":"23:57","volumn":"1933.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"38.25","rise":"-1.92%","time":"23:58","volumn":"1935.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"38.24","rise":"-1.95%","time":"23:59","volumn":"1944.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"38.24","rise":"-1.95%","time":"00:00","volumn":"1945.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"38.29","rise":"-1.82%","time":"00:01","volumn":"1966.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"38.30","rise":"-1.79%","time":"00:02","volumn":"1980.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"38.34","rise":"-1.68%","time":"00:03","volumn":"1988.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"38.38","rise":"-1.60%","time":"00:04","volumn":"1992.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"38.38","rise":"-1.58%","time":"00:05","volumn":"1999.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"38.37","rise":"-1.63%","time":"00:06","volumn":"2033.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"38.37","rise":"-1.63%","time":"00:07","volumn":"2033.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"38.37","rise":"-1.63%","time":"00:08","volumn":"2035.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"38.38","rise":"-1.60%","time":"00:09","volumn":"2044.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"38.38","rise":"-1.60%","time":"00:10","volumn":"2044.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"38.38","rise":"-1.60%","time":"00:11","volumn":"2050.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"38.38","rise":"-1.58%","time":"00:12","volumn":"2097.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"38.37","rise":"-1.62%","time":"00:13","volumn":"2102.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"38.38","rise":"-1.58%","time":"00:14","volumn":"2103.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"38.43","rise":"-1.46%","time":"00:15","volumn":"2174.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"38.38","rise":"-1.59%","time":"00:16","volumn":"2238.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"38.38","rise":"-1.59%","time":"00:17","volumn":"2239.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"38.38","rise":"-1.58%","time":"00:18","volumn":"2259.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"38.40","rise":"-1.54%","time":"00:19","volumn":"2271.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"38.41","rise":"-1.50%","time":"00:20","volumn":"2274.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"38.41","rise":"-1.51%","time":"00:21","volumn":"2280.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"38.39","rise":"-1.56%","time":"00:22","volumn":"2298.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"38.37","rise":"-1.63%","time":"00:23","volumn":"2304.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"38.39","rise":"-1.56%","time":"00:24","volumn":"2317.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"38.39","rise":"-1.56%","time":"00:25","volumn":"2319.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"38.37","rise":"-1.62%","time":"00:26","volumn":"2321.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"38.37","rise":"-1.62%","time":"00:27","volumn":"2324.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"38.37","rise":"-1.62%","time":"00:28","volumn":"2325.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"38.40","rise":"-1.55%","time":"00:29","volumn":"2336.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"38.40","rise":"-1.55%","time":"00:30","volumn":"2336.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"38.38","rise":"-1.59%","time":"00:31","volumn":"2349.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"38.37","rise":"-1.62%","time":"00:32","volumn":"2356.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"38.37","rise":"-1.62%","time":"00:33","volumn":"2357.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"38.40","rise":"-1.54%","time":"00:34","volumn":"2360.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"38.44","rise":"-1.45%","time":"00:35","volumn":"2382.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"38.44","rise":"-1.44%","time":"00:36","volumn":"2387.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"38.43","rise":"-1.46%","time":"00:37","volumn":"2395.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"38.43","rise":"-1.46%","time":"00:38","volumn":"2397.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"38.43","rise":"-1.46%","time":"00:39","volumn":"2399.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"38.43","rise":"-1.46%","time":"00:40","volumn":"2401.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"38.43","rise":"-1.46%","time":"00:41","volumn":"2403.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"38.43","rise":"-1.46%","time":"00:42","volumn":"2403.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"38.44","rise":"-1.44%","time":"00:43","volumn":"2406.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"38.44","rise":"-1.44%","time":"00:44","volumn":"2425.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"38.44","rise":"-1.44%","time":"00:45","volumn":"2426.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"38.43","rise":"-1.46%","time":"00:46","volumn":"2428.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"38.44","rise":"-1.44%","time":"00:47","volumn":"2433.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"38.45","rise":"-1.41%","time":"00:48","volumn":"2439.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"38.48","rise":"-1.35%","time":"00:49","volumn":"2448.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"38.46","rise":"-1.38%","time":"00:50","volumn":"2457.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"38.47","rise":"-1.37%","time":"00:51","volumn":"2477.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"38.47","rise":"-1.36%","time":"00:52","volumn":"2486.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"38.47","rise":"-1.36%","time":"00:53","volumn":"2489.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"38.44","rise":"-1.45%","time":"00:54","volumn":"2508.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"38.44","rise":"-1.45%","time":"00:55","volumn":"2509.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"38.42","rise":"-1.49%","time":"00:56","volumn":"2512.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"38.40","rise":"-1.54%","time":"00:57","volumn":"2533.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"38.40","rise":"-1.54%","time":"00:58","volumn":"2533.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"38.40","rise":"-1.54%","time":"00:59","volumn":"2535.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"38.40","rise":"-1.54%","time":"01:00","volumn":"2535.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"38.36","rise":"-1.64%","time":"01:01","volumn":"2546.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"38.29","rise":"-1.82%","time":"01:02","volumn":"2549.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"38.28","rise":"-1.83%","time":"01:03","volumn":"2553.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"38.28","rise":"-1.85%","time":"01:04","volumn":"2554.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"38.28","rise":"-1.85%","time":"01:05","volumn":"2556.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"38.28","rise":"-1.85%","time":"01:06","volumn":"2557.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"38.30","rise":"-1.79%","time":"01:07","volumn":"2570.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"38.32","rise":"-1.74%","time":"01:08","volumn":"2600.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"38.37","rise":"-1.63%","time":"01:09","volumn":"2614.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"38.37","rise":"-1.63%","time":"01:10","volumn":"2615.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"38.34","rise":"-1.69%","time":"01:11","volumn":"2616.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"38.38","rise":"-1.59%","time":"01:12","volumn":"2618.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"38.38","rise":"-1.59%","time":"01:13","volumn":"2619.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"38.40","rise":"-1.54%","time":"01:14","volumn":"2623.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"38.40","rise":"-1.54%","time":"01:15","volumn":"2623.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"38.40","rise":"-1.54%","time":"01:16","volumn":"2623.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"38.36","rise":"-1.64%","time":"01:17","volumn":"2630.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"38.38","rise":"-1.58%","time":"01:18","volumn":"2631.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"38.38","rise":"-1.58%","time":"01:19","volumn":"2632.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"38.38","rise":"-1.58%","time":"01:20","volumn":"2634.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"38.37","rise":"-1.62%","time":"01:21","volumn":"2636.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"38.37","rise":"-1.62%","time":"01:22","volumn":"2642.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"38.42","rise":"-1.49%","time":"01:23","volumn":"2659.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"38.40","rise":"-1.54%","time":"01:24","volumn":"2660.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"38.40","rise":"-1.54%","time":"01:25","volumn":"2663.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"38.40","rise":"-1.54%","time":"01:26","volumn":"2664.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"38.41","rise":"-1.51%","time":"01:27","volumn":"2675.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"38.41","rise":"-1.51%","time":"01:28","volumn":"2677.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"38.43","rise":"-1.46%","time":"01:29","volumn":"2679.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"38.43","rise":"-1.46%","time":"01:30","volumn":"2687.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"38.43","rise":"-1.46%","time":"01:31","volumn":"2690.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"38.41","rise":"-1.51%","time":"01:32","volumn":"2705.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"38.40","rise":"-1.54%","time":"01:33","volumn":"2707.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"38.38","rise":"-1.59%","time":"01:34","volumn":"2725.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"38.38","rise":"-1.59%","time":"01:35","volumn":"2740.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"38.38","rise":"-1.59%","time":"01:36","volumn":"2750.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"38.38","rise":"-1.59%","time":"01:37","volumn":"2751.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"38.39","rise":"-1.56%","time":"01:38","volumn":"3046.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"38.39","rise":"-1.56%","time":"01:39","volumn":"3055.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"38.38","rise":"-1.59%","time":"01:40","volumn":"3060.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"38.39","rise":"-1.56%","time":"01:41","volumn":"3066.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"38.39","rise":"-1.56%","time":"01:42","volumn":"3066.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"38.39","rise":"-1.56%","time":"01:43","volumn":"3080.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"38.38","rise":"-1.59%","time":"01:44","volumn":"3086.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"38.41","rise":"-1.51%","time":"01:45","volumn":"3103.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"38.41","rise":"-1.51%","time":"01:46","volumn":"3104.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"38.41","rise":"-1.51%","time":"01:47","volumn":"3106.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"38.41","rise":"-1.51%","time":"01:48","volumn":"3112.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"38.42","rise":"-1.49%","time":"01:49","volumn":"3115.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"38.45","rise":"-1.41%","time":"01:50","volumn":"3135.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"38.43","rise":"-1.46%","time":"01:51","volumn":"3170.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"38.42","rise":"-1.47%","time":"01:52","volumn":"3171.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"38.42","rise":"-1.47%","time":"01:53","volumn":"3171.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"38.43","rise":"-1.46%","time":"01:54","volumn":"3183.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"38.43","rise":"-1.46%","time":"01:55","volumn":"3186.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"38.43","rise":"-1.46%","time":"01:56","volumn":"3190.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"38.43","rise":"-1.46%","time":"01:57","volumn":"3190.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"38.44","rise":"-1.44%","time":"01:58","volumn":"3232.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"38.49","rise":"-1.31%","time":"01:59","volumn":"3256.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"38.50","rise":"-1.27%","time":"02:00","volumn":"3258.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"38.50","rise":"-1.27%","time":"02:01","volumn":"3259.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"38.48","rise":"-1.33%","time":"02:02","volumn":"3269.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"38.48","rise":"-1.33%","time":"02:03","volumn":"3270.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"38.50","rise":"-1.28%","time":"02:04","volumn":"3285.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"38.50","rise":"-1.28%","time":"02:05","volumn":"3285.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"38.48","rise":"-1.35%","time":"02:06","volumn":"3307.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"38.48","rise":"-1.35%","time":"02:07","volumn":"3313.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"38.46","rise":"-1.38%","time":"02:08","volumn":"3315.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"38.46","rise":"-1.38%","time":"02:09","volumn":"3322.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"38.47","rise":"-1.36%","time":"02:10","volumn":"3327.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"38.47","rise":"-1.37%","time":"02:11","volumn":"3332.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"38.48","rise":"-1.33%","time":"02:12","volumn":"3337.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"38.49","rise":"-1.31%","time":"02:13","volumn":"3345.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"38.49","rise":"-1.31%","time":"02:14","volumn":"3356.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"38.51","rise":"-1.26%","time":"02:15","volumn":"3372.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"38.51","rise":"-1.26%","time":"02:16","volumn":"3402.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"38.52","rise":"-1.23%","time":"02:17","volumn":"3406.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"38.52","rise":"-1.23%","time":"02:18","volumn":"3411.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"38.52","rise":"-1.24%","time":"02:19","volumn":"3417.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"38.52","rise":"-1.24%","time":"02:20","volumn":"3421.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"38.52","rise":"-1.24%","time":"02:21","volumn":"3421.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"38.53","rise":"-1.19%","time":"02:22","volumn":"3432.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"38.55","rise":"-1.15%","time":"02:23","volumn":"3446.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"38.55","rise":"-1.17%","time":"02:24","volumn":"3447.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"38.56","rise":"-1.13%","time":"02:25","volumn":"3463.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"38.58","rise":"-1.08%","time":"02:26","volumn":"3486.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"38.58","rise":"-1.08%","time":"02:27","volumn":"3488.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"38.58","rise":"-1.08%","time":"02:28","volumn":"3489.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"38.59","rise":"-1.05%","time":"02:29","volumn":"3504.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"38.64","rise":"-0.92%","time":"02:30","volumn":"3532.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"38.61","rise":"-1.00%","time":"02:31","volumn":"3567.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"38.61","rise":"-1.00%","time":"02:32","volumn":"3567.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"38.61","rise":"-1.00%","time":"02:33","volumn":"3577.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"38.60","rise":"-1.03%","time":"02:34","volumn":"3578.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"38.60","rise":"-1.03%","time":"02:35","volumn":"3602.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"38.56","rise":"-1.12%","time":"02:36","volumn":"3630.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"38.60","rise":"-1.01%","time":"02:37","volumn":"3659.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"38.62","rise":"-0.97%","time":"02:38","volumn":"3669.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"38.64","rise":"-0.92%","time":"02:39","volumn":"3683.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"38.67","rise":"-0.83%","time":"02:40","volumn":"3688.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"38.67","rise":"-0.83%","time":"02:41","volumn":"3692.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"38.66","rise":"-0.87%","time":"02:42","volumn":"3707.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"38.66","rise":"-0.87%","time":"02:43","volumn":"3707.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"38.66","rise":"-0.87%","time":"02:44","volumn":"3716.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"38.67","rise":"-0.85%","time":"02:45","volumn":"3719.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"38.68","rise":"-0.82%","time":"02:46","volumn":"3742.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"38.69","rise":"-0.79%","time":"02:47","volumn":"3759.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"38.67","rise":"-0.85%","time":"02:48","volumn":"3786.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"38.67","rise":"-0.85%","time":"02:49","volumn":"3787.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"38.67","rise":"-0.85%","time":"02:50","volumn":"3852.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"38.67","rise":"-0.85%","time":"02:51","volumn":"3867.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"38.67","rise":"-0.85%","time":"02:52","volumn":"3868.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"38.66","rise":"-0.87%","time":"02:53","volumn":"3880.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"38.66","rise":"-0.86%","time":"02:54","volumn":"3928.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"38.66","rise":"-0.86%","time":"02:55","volumn":"3968.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"38.68","rise":"-0.82%","time":"02:56","volumn":"3989.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"38.69","rise":"-0.79%","time":"02:57","volumn":"4004.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"38.69","rise":"-0.79%","time":"02:58","volumn":"4004.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"38.69","rise":"-0.79%","time":"02:59","volumn":"4005.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"38.69","rise":"-0.79%","time":"03:00","volumn":"4007.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"38.70","rise":"-0.77%","time":"03:01","volumn":"4033.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"38.68","rise":"-0.82%","time":"03:02","volumn":"4075.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"38.66","rise":"-0.88%","time":"03:03","volumn":"4162.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"38.65","rise":"-0.90%","time":"03:04","volumn":"4173.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"38.65","rise":"-0.90%","time":"03:05","volumn":"4186.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"38.63","rise":"-0.94%","time":"03:06","volumn":"4198.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"38.65","rise":"-0.90%","time":"03:07","volumn":"4229.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"38.61","rise":"-1.00%","time":"03:08","volumn":"4261.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"38.60","rise":"-1.01%","time":"03:09","volumn":"4276.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"38.63","rise":"-0.95%","time":"03:10","volumn":"4281.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"38.65","rise":"-0.90%","time":"03:11","volumn":"4291.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"38.66","rise":"-0.86%","time":"03:12","volumn":"4304.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"38.66","rise":"-0.87%","time":"03:13","volumn":"4317.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"38.65","rise":"-0.90%","time":"03:14","volumn":"4324.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"38.63","rise":"-0.95%","time":"03:15","volumn":"4365.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"38.62","rise":"-0.97%","time":"03:16","volumn":"4415.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"38.62","rise":"-0.96%","time":"03:17","volumn":"4423.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"38.62","rise":"-0.96%","time":"03:18","volumn":"4428.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"38.63","rise":"-0.95%","time":"03:19","volumn":"4438.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"38.63","rise":"-0.95%","time":"03:20","volumn":"4444.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"38.63","rise":"-0.95%","time":"03:21","volumn":"4448.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"38.63","rise":"-0.95%","time":"03:22","volumn":"4455.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"38.64","rise":"-0.92%","time":"03:23","volumn":"4493.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"38.63","rise":"-0.95%","time":"03:24","volumn":"4514.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"38.63","rise":"-0.95%","time":"03:25","volumn":"4516.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"38.63","rise":"-0.95%","time":"03:26","volumn":"4523.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"38.69","rise":"-0.79%","time":"03:27","volumn":"4660.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"38.68","rise":"-0.82%","time":"03:28","volumn":"4674.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"38.68","rise":"-0.82%","time":"03:29","volumn":"4680.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"38.61","rise":"-1.00%","time":"03:30","volumn":"4744.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"38.62","rise":"-0.97%","time":"03:31","volumn":"4800.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"38.61","rise":"-1.00%","time":"03:32","volumn":"4814.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"38.60","rise":"-1.03%","time":"03:33","volumn":"4840.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"38.61","rise":"-1.00%","time":"03:34","volumn":"4858.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"38.61","rise":"-1.00%","time":"03:35","volumn":"4861.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"38.66","rise":"-0.87%","time":"03:36","volumn":"4902.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"38.67","rise":"-0.83%","time":"03:37","volumn":"4922.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"38.68","rise":"-0.82%","time":"03:38","volumn":"5011.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"38.66","rise":"-0.87%","time":"03:39","volumn":"5049.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"38.66","rise":"-0.87%","time":"03:40","volumn":"5062.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"38.67","rise":"-0.85%","time":"03:41","volumn":"5080.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"38.73","rise":"-0.71%","time":"03:42","volumn":"5133.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"38.76","rise":"-0.62%","time":"03:43","volumn":"5158.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"38.79","rise":"-0.54%","time":"03:44","volumn":"5178.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"38.81","rise":"-0.49%","time":"03:45","volumn":"5187.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"38.81","rise":"-0.49%","time":"03:46","volumn":"5213.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"38.78","rise":"-0.56%","time":"03:47","volumn":"5296.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"38.82","rise":"-0.46%","time":"03:48","volumn":"5334.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"38.82","rise":"-0.46%","time":"03:49","volumn":"5356.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"38.83","rise":"-0.44%","time":"03:50","volumn":"5394.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"38.85","rise":"-0.37%","time":"03:51","volumn":"5480.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"38.93","rise":"-0.18%","time":"03:52","volumn":"5622.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"38.95","rise":"-0.12%","time":"03:53","volumn":"5702.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"38.94","rise":"-0.17%","time":"03:54","volumn":"5779.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"38.97","rise":"-0.09%","time":"03:55","volumn":"5916.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"38.91","rise":"-0.23%","time":"03:56","volumn":"6088.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"38.91","rise":"-0.24%","time":"03:57","volumn":"6177.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"38.91","rise":"-0.22%","time":"03:58","volumn":"6327.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"38.89","rise":"-0.28%","time":"03:59","volumn":"6468.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"38.95","rise":"-0.13%","time":"04:00","volumn":"7761.00"}],"points":"330"},"timeZone":"\u5317\u4eac\u65f6\u95f4","title":"\u8d77\u53f8\u5de5\u574a[CAKE]\u7f8e\u80a1_\u4e5d\u65b9\u667a\u6295","url":"https:\/\/gmg.9fzt.com\/index\/NASDAQ_CAKE.html?from=360search","urlWap":"https:\/\/gmg.9fzt.com\/wap\/NASDAQ\/CAKE.html?from=360search","volume":"77.61\u4e07","yearlyTendency":{"cx":{"o":["2023\/06\/21","2024\/06\/03"]},"cy":{"o":["40.74","37.50","34.26","31.02","27.78"]},"cyrate":{"o":["24.21%","14.33%","4.45%","-5.43%","-15.30%"]},"p":[{"date":"2023\/06\/21 \u661f\u671f\u4e09","price":"32.80","rise":"0","time":"06\/21","volumn":"6703.00"},{"date":"2023\/06\/22 \u661f\u671f\u56db","price":"31.58","rise":"-3.72%","time":"06\/22","volumn":"1.20\u4e07"},{"date":"2023\/06\/23 \u661f\u671f\u4e94","price":"31.27","rise":"-4.66%","time":"06\/23","volumn":"7748.00"},{"date":"2023\/06\/26 \u661f\u671f\u4e00","price":"31.33","rise":"-4.48%","time":"06\/26","volumn":"8921.00"},{"date":"2023\/06\/27 \u661f\u671f\u4e8c","price":"32.57","rise":"-0.70%","time":"06\/27","volumn":"5952.00"},{"date":"2023\/06\/28 \u661f\u671f\u4e09","price":"32.26","rise":"-1.65%","time":"06\/28","volumn":"5855.00"},{"date":"2023\/06\/29 \u661f\u671f\u56db","price":"33.31","rise":"1.55%","time":"06\/29","volumn":"7308.00"},{"date":"2023\/06\/30 \u661f\u671f\u4e94","price":"33.50","rise":"2.13%","time":"06\/30","volumn":"5978.00"},{"date":"2023\/07\/03 \u661f\u671f\u4e00","price":"34.27","rise":"4.48%","time":"07\/03","volumn":"4582.00"},{"date":"2023\/07\/05 \u661f\u671f\u4e09","price":"33.04","rise":"0.73%","time":"07\/05","volumn":"1.05\u4e07"},{"date":"2023\/07\/06 \u661f\u671f\u56db","price":"32.97","rise":"0.52%","time":"07\/06","volumn":"5190.00"},{"date":"2023\/07\/07 \u661f\u671f\u4e94","price":"33.24","rise":"1.34%","time":"07\/07","volumn":"4816.00"},{"date":"2023\/07\/10 \u661f\u671f\u4e00","price":"34.09","rise":"3.93%","time":"07\/10","volumn":"6139.00"},{"date":"2023\/07\/11 \u661f\u671f\u4e8c","price":"34.48","rise":"5.12%","time":"07\/11","volumn":"6647.00"},{"date":"2023\/07\/12 \u661f\u671f\u4e09","price":"35.37","rise":"7.84%","time":"07\/12","volumn":"6248.00"},{"date":"2023\/07\/13 \u661f\u671f\u56db","price":"35.84","rise":"9.27%","time":"07\/13","volumn":"6746.00"},{"date":"2023\/07\/14 \u661f\u671f\u4e94","price":"34.75","rise":"5.95%","time":"07\/14","volumn":"7467.00"},{"date":"2023\/07\/17 \u661f\u671f\u4e00","price":"34.23","rise":"4.36%","time":"07\/17","volumn":"7733.00"},{"date":"2023\/07\/18 \u661f\u671f\u4e8c","price":"34.99","rise":"6.68%","time":"07\/18","volumn":"1.71\u4e07"},{"date":"2023\/07\/19 \u661f\u671f\u4e09","price":"36.14","rise":"10.18%","time":"07\/19","volumn":"1.37\u4e07"},{"date":"2023\/07\/20 \u661f\u671f\u56db","price":"35.96","rise":"9.63%","time":"07\/20","volumn":"7279.00"},{"date":"2023\/07\/21 \u661f\u671f\u4e94","price":"35.78","rise":"9.09%","time":"07\/21","volumn":"5506.00"},{"date":"2023\/07\/24 \u661f\u671f\u4e00","price":"35.87","rise":"9.36%","time":"07\/24","volumn":"8585.00"},{"date":"2023\/07\/25 \u661f\u671f\u4e8c","price":"35.51","rise":"8.26%","time":"07\/25","volumn":"7310.00"},{"date":"2023\/07\/26 \u661f\u671f\u4e09","price":"36.37","rise":"10.88%","time":"07\/26","volumn":"7544.00"},{"date":"2023\/07\/27 \u661f\u671f\u56db","price":"35.73","rise":"8.93%","time":"07\/27","volumn":"6766.00"},{"date":"2023\/07\/28 \u661f\u671f\u4e94","price":"35.97","rise":"9.66%","time":"07\/28","volumn":"7791.00"},{"date":"2023\/07\/31 \u661f\u671f\u4e00","price":"35.70","rise":"8.84%","time":"07\/31","volumn":"9697.00"},{"date":"2023\/08\/01 \u661f\u671f\u4e8c","price":"34.92","rise":"6.46%","time":"08\/01","volumn":"1.04\u4e07"},{"date":"2023\/08\/02 \u661f\u671f\u4e09","price":"35.43","rise":"8.02%","time":"08\/02","volumn":"1.75\u4e07"},{"date":"2023\/08\/03 \u661f\u671f\u56db","price":"35.03","rise":"6.80%","time":"08\/03","volumn":"2.26\u4e07"},{"date":"2023\/08\/04 \u661f\u671f\u4e94","price":"35.29","rise":"7.59%","time":"08\/04","volumn":"9916.00"},{"date":"2023\/08\/07 \u661f\u671f\u4e00","price":"35.05","rise":"6.86%","time":"08\/07","volumn":"9058.00"},{"date":"2023\/08\/08 \u661f\u671f\u4e8c","price":"34.77","rise":"6.01%","time":"08\/08","volumn":"8766.00"},{"date":"2023\/08\/09 \u661f\u671f\u4e09","price":"35.21","rise":"7.35%","time":"08\/09","volumn":"6739.00"},{"date":"2023\/08\/10 \u661f\u671f\u56db","price":"34.35","rise":"4.73%","time":"08\/10","volumn":"6733.00"},{"date":"2023\/08\/11 \u661f\u671f\u4e94","price":"33.58","rise":"2.38%","time":"08\/11","volumn":"1.12\u4e07"},{"date":"2023\/08\/14 \u661f\u671f\u4e00","price":"33.07","rise":"0.82%","time":"08\/14","volumn":"1.24\u4e07"},{"date":"2023\/08\/15 \u661f\u671f\u4e8c","price":"33.65","rise":"2.59%","time":"08\/15","volumn":"1.12\u4e07"},{"date":"2023\/08\/16 \u661f\u671f\u4e09","price":"32.72","rise":"-0.24%","time":"08\/16","volumn":"1.09\u4e07"},{"date":"2023\/08\/17 \u661f\u671f\u56db","price":"31.72","rise":"-3.29%","time":"08\/17","volumn":"1.13\u4e07"},{"date":"2023\/08\/18 \u661f\u671f\u4e94","price":"31.64","rise":"-3.54%","time":"08\/18","volumn":"1.26\u4e07"},{"date":"2023\/08\/21 \u661f\u671f\u4e00","price":"31.06","rise":"-5.30%","time":"08\/21","volumn":"1.32\u4e07"},{"date":"2023\/08\/22 \u661f\u671f\u4e8c","price":"31.46","rise":"-4.09%","time":"08\/22","volumn":"6988.00"},{"date":"2023\/08\/23 \u661f\u671f\u4e09","price":"31.64","rise":"-3.54%","time":"08\/23","volumn":"7639.00"},{"date":"2023\/08\/24 \u661f\u671f\u56db","price":"31.37","rise":"-4.36%","time":"08\/24","volumn":"7720.00"},{"date":"2023\/08\/25 \u661f\u671f\u4e94","price":"30.80","rise":"-6.10%","time":"08\/25","volumn":"7551.00"},{"date":"2023\/08\/28 \u661f\u671f\u4e00","price":"30.77","rise":"-6.19%","time":"08\/28","volumn":"6832.00"},{"date":"2023\/08\/29 \u661f\u671f\u4e8c","price":"31.60","rise":"-3.66%","time":"08\/29","volumn":"6210.00"},{"date":"2023\/08\/30 \u661f\u671f\u4e09","price":"31.54","rise":"-3.84%","time":"08\/30","volumn":"6451.00"},{"date":"2023\/08\/31 \u661f\u671f\u56db","price":"31.04","rise":"-5.37%","time":"08\/31","volumn":"5029.00"},{"date":"2023\/09\/01 \u661f\u671f\u4e94","price":"31.04","rise":"-5.37%","time":"09\/01","volumn":"4252.00"},{"date":"2023\/09\/05 \u661f\u671f\u4e8c","price":"29.65","rise":"-9.60%","time":"09\/05","volumn":"1.08\u4e07"},{"date":"2023\/09\/06 \u661f\u671f\u4e09","price":"29.53","rise":"-9.97%","time":"09\/06","volumn":"7523.00"},{"date":"2023\/09\/07 \u661f\u671f\u56db","price":"29.90","rise":"-8.84%","time":"09\/07","volumn":"5227.00"},{"date":"2023\/09\/08 \u661f\u671f\u4e94","price":"29.50","rise":"-10.06%","time":"09\/08","volumn":"8208.00"},{"date":"2023\/09\/11 \u661f\u671f\u4e00","price":"29.12","rise":"-11.22%","time":"09\/11","volumn":"9406.00"},{"date":"2023\/09\/12 \u661f\u671f\u4e8c","price":"29.40","rise":"-10.37%","time":"09\/12","volumn":"7525.00"},{"date":"2023\/09\/13 \u661f\u671f\u4e09","price":"29.10","rise":"-11.28%","time":"09\/13","volumn":"7411.00"},{"date":"2023\/09\/14 \u661f\u671f\u56db","price":"29.48","rise":"-10.12%","time":"09\/14","volumn":"1.10\u4e07"},{"date":"2023\/09\/15 \u661f\u671f\u4e94","price":"29.67","rise":"-9.54%","time":"09\/15","volumn":"1.84\u4e07"},{"date":"2023\/09\/18 \u661f\u671f\u4e00","price":"28.61","rise":"-12.77%","time":"09\/18","volumn":"8464.00"},{"date":"2023\/09\/19 \u661f\u671f\u4e8c","price":"28.78","rise":"-12.26%","time":"09\/19","volumn":"7736.00"},{"date":"2023\/09\/20 \u661f\u671f\u4e09","price":"28.81","rise":"-12.16%","time":"09\/20","volumn":"8635.00"},{"date":"2023\/09\/21 \u661f\u671f\u56db","price":"28.35","rise":"-13.57%","time":"09\/21","volumn":"4775.00"},{"date":"2023\/09\/22 \u661f\u671f\u4e94","price":"28.14","rise":"-14.21%","time":"09\/22","volumn":"1.16\u4e07"},{"date":"2023\/09\/25 \u661f\u671f\u4e00","price":"28.12","rise":"-14.27%","time":"09\/25","volumn":"8532.00"},{"date":"2023\/09\/26 \u661f\u671f\u4e8c","price":"28.12","rise":"-14.27%","time":"09\/26","volumn":"7779.00"},{"date":"2023\/09\/27 \u661f\u671f\u4e09","price":"28.32","rise":"-13.66%","time":"09\/27","volumn":"7073.00"},{"date":"2023\/09\/28 \u661f\u671f\u56db","price":"29.42","rise":"-10.30%","time":"09\/28","volumn":"9189.00"},{"date":"2023\/09\/29 \u661f\u671f\u4e94","price":"29.49","rise":"-10.09%","time":"09\/29","volumn":"9684.00"},{"date":"2023\/10\/02 \u661f\u671f\u4e00","price":"28.79","rise":"-12.23%","time":"10\/02","volumn":"1.14\u4e07"},{"date":"2023\/10\/03 \u661f\u671f\u4e8c","price":"27.78","rise":"-15.30%","time":"10\/03","volumn":"8029.00"},{"date":"2023\/10\/04 \u661f\u671f\u4e09","price":"28.90","rise":"-11.89%","time":"10\/04","volumn":"8423.00"},{"date":"2023\/10\/05 \u661f\u671f\u56db","price":"28.89","rise":"-11.92%","time":"10\/05","volumn":"6996.00"},{"date":"2023\/10\/06 \u661f\u671f\u4e94","price":"28.42","rise":"-13.35%","time":"10\/06","volumn":"9651.00"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"28.77","rise":"-12.29%","time":"10\/09","volumn":"8004.00"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"29.61","rise":"-9.73%","time":"10\/10","volumn":"8686.00"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"29.57","rise":"-9.85%","time":"10\/11","volumn":"7108.00"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"28.19","rise":"-14.05%","time":"10\/12","volumn":"1.15\u4e07"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"28.18","rise":"-14.09%","time":"10\/13","volumn":"7298.00"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"29.26","rise":"-10.79%","time":"10\/16","volumn":"9061.00"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"30.59","rise":"-6.74%","time":"10\/17","volumn":"1.16\u4e07"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"30.13","rise":"-8.14%","time":"10\/18","volumn":"8526.00"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"30.21","rise":"-7.90%","time":"10\/19","volumn":"9146.00"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"30.00","rise":"-8.54%","time":"10\/20","volumn":"6058.00"},{"date":"2023\/10\/23 \u661f\u671f\u4e00","price":"29.60","rise":"-9.76%","time":"10\/23","volumn":"6689.00"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"29.55","rise":"-9.91%","time":"10\/24","volumn":"6950.00"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"29.61","rise":"-9.73%","time":"10\/25","volumn":"5527.00"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"29.26","rise":"-10.79%","time":"10\/26","volumn":"8276.00"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"29.12","rise":"-11.22%","time":"10\/27","volumn":"8399.00"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"29.79","rise":"-9.18%","time":"10\/30","volumn":"1.05\u4e07"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"30.26","rise":"-7.74%","time":"10\/31","volumn":"9728.00"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"30.05","rise":"-8.38%","time":"11\/01","volumn":"1.91\u4e07"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"29.43","rise":"-10.27%","time":"11\/02","volumn":"2.12\u4e07"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"30.28","rise":"-7.68%","time":"11\/03","volumn":"1.14\u4e07"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"30.00","rise":"-8.54%","time":"11\/06","volumn":"1.09\u4e07"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"29.94","rise":"-8.72%","time":"11\/07","volumn":"9095.00"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"29.55","rise":"-9.91%","time":"11\/08","volumn":"6258.00"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"29.84","rise":"-9.02%","time":"11\/09","volumn":"7685.00"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"29.94","rise":"-8.72%","time":"11\/10","volumn":"7953.00"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"30.58","rise":"-6.77%","time":"11\/13","volumn":"8977.00"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"32.03","rise":"-2.35%","time":"11\/14","volumn":"1.13\u4e07"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"32.55","rise":"-0.76%","time":"11\/15","volumn":"8755.00"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"31.62","rise":"-3.60%","time":"11\/16","volumn":"7606.00"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"32.03","rise":"-2.35%","time":"11\/17","volumn":"7025.00"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"32.19","rise":"-1.86%","time":"11\/20","volumn":"6043.00"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"31.66","rise":"-3.48%","time":"11\/21","volumn":"6610.00"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"32.10","rise":"-2.13%","time":"11\/22","volumn":"6006.00"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"31.97","rise":"-2.53%","time":"11\/24","volumn":"2831.00"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"31.94","rise":"-2.62%","time":"11\/27","volumn":"7348.00"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"31.69","rise":"-3.38%","time":"11\/28","volumn":"5486.00"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"31.33","rise":"-4.48%","time":"11\/29","volumn":"9072.00"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"30.81","rise":"-6.07%","time":"11\/30","volumn":"8891.00"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"32.35","rise":"-1.37%","time":"12\/01","volumn":"1.21\u4e07"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"32.47","rise":"-1.01%","time":"12\/04","volumn":"9725.00"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"31.71","rise":"-3.32%","time":"12\/05","volumn":"6729.00"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"32.67","rise":"-0.40%","time":"12\/06","volumn":"7125.00"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"33.27","rise":"1.43%","time":"12\/07","volumn":"6044.00"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"32.73","rise":"-0.21%","time":"12\/08","volumn":"6614.00"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"32.81","rise":"0.03%","time":"12\/11","volumn":"7454.00"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"32.28","rise":"-1.59%","time":"12\/12","volumn":"7689.00"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"32.89","rise":"0.27%","time":"12\/13","volumn":"8468.00"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"33.82","rise":"3.11%","time":"12\/14","volumn":"1.33\u4e07"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"33.54","rise":"2.26%","time":"12\/15","volumn":"1.82\u4e07"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"33.59","rise":"2.41%","time":"12\/18","volumn":"5905.00"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"34.65","rise":"5.64%","time":"12\/19","volumn":"8281.00"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"34.16","rise":"4.15%","time":"12\/20","volumn":"8012.00"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"34.96","rise":"6.59%","time":"12\/21","volumn":"8531.00"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"35.19","rise":"7.29%","time":"12\/22","volumn":"6273.00"},{"date":"2023\/12\/26 \u661f\u671f\u4e8c","price":"35.38","rise":"7.87%","time":"12\/26","volumn":"9515.00"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"35.61","rise":"8.57%","time":"12\/27","volumn":"6087.00"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"34.78","rise":"6.04%","time":"12\/28","volumn":"7787.00"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"34.47","rise":"5.09%","time":"12\/29","volumn":"7360.00"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"33.82","rise":"3.11%","time":"01\/02","volumn":"1.10\u4e07"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"32.65","rise":"-0.46%","time":"01\/03","volumn":"8711.00"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"32.89","rise":"0.27%","time":"01\/04","volumn":"7499.00"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"32.89","rise":"0.27%","time":"01\/05","volumn":"1.06\u4e07"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"33.84","rise":"3.17%","time":"01\/08","volumn":"6588.00"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"33.55","rise":"2.29%","time":"01\/09","volumn":"5108.00"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"33.69","rise":"2.71%","time":"01\/10","volumn":"5531.00"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"32.54","rise":"-0.79%","time":"01\/11","volumn":"6980.00"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"31.85","rise":"-2.90%","time":"01\/12","volumn":"1.21\u4e07"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"31.57","rise":"-3.75%","time":"01\/16","volumn":"1.11\u4e07"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"31.60","rise":"-3.66%","time":"01\/17","volumn":"8027.00"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"32.12","rise":"-2.07%","time":"01\/18","volumn":"6545.00"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"32.16","rise":"-1.95%","time":"01\/19","volumn":"5874.00"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"33.52","rise":"2.20%","time":"01\/22","volumn":"1.01\u4e07"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"33.21","rise":"1.25%","time":"01\/23","volumn":"9752.00"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"32.82","rise":"0.06%","time":"01\/24","volumn":"5634.00"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"33.08","rise":"0.85%","time":"01\/25","volumn":"5092.00"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"33.02","rise":"0.67%","time":"01\/26","volumn":"6675.00"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"34.31","rise":"4.60%","time":"01\/29","volumn":"6640.00"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"34.01","rise":"3.69%","time":"01\/30","volumn":"5942.00"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"33.83","rise":"3.14%","time":"01\/31","volumn":"9952.00"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"35.20","rise":"7.32%","time":"02\/01","volumn":"8209.00"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"34.88","rise":"6.34%","time":"02\/02","volumn":"5713.00"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"33.65","rise":"2.59%","time":"02\/05","volumn":"8387.00"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"33.55","rise":"2.29%","time":"02\/06","volumn":"8286.00"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"33.66","rise":"2.62%","time":"02\/07","volumn":"7033.00"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"35.10","rise":"7.01%","time":"02\/08","volumn":"1.03\u4e07"},{"date":"2024\/02\/09 \u661f\u671f\u4e94","price":"34.57","rise":"5.40%","time":"02\/09","volumn":"6791.00"},{"date":"2024\/02\/12 \u661f\u671f\u4e00","price":"34.63","rise":"5.58%","time":"02\/12","volumn":"6481.00"},{"date":"2024\/02\/13 \u661f\u671f\u4e8c","price":"33.64","rise":"2.56%","time":"02\/13","volumn":"7176.00"},{"date":"2024\/02\/14 \u661f\u671f\u4e09","price":"33.26","rise":"1.40%","time":"02\/14","volumn":"5855.00"},{"date":"2024\/02\/15 \u661f\u671f\u56db","price":"34.37","rise":"4.79%","time":"02\/15","volumn":"9699.00"},{"date":"2024\/02\/16 \u661f\u671f\u4e94","price":"34.39","rise":"4.85%","time":"02\/16","volumn":"8947.00"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"34.22","rise":"4.33%","time":"02\/20","volumn":"1.19\u4e07"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"33.69","rise":"2.71%","time":"02\/21","volumn":"1.29\u4e07"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"34.79","rise":"6.07%","time":"02\/22","volumn":"1.90\u4e07"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"35.31","rise":"7.65%","time":"02\/23","volumn":"1.19\u4e07"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"35.12","rise":"7.07%","time":"02\/26","volumn":"7366.00"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"34.94","rise":"6.52%","time":"02\/27","volumn":"8012.00"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"34.68","rise":"5.73%","time":"02\/28","volumn":"5229.00"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"34.84","rise":"6.22%","time":"02\/29","volumn":"7718.00"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"34.87","rise":"6.31%","time":"03\/01","volumn":"6829.00"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"34.66","rise":"5.67%","time":"03\/04","volumn":"8495.00"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"35.58","rise":"8.48%","time":"03\/05","volumn":"8162.00"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"36.70","rise":"11.89%","time":"03\/06","volumn":"1.02\u4e07"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"36.44","rise":"11.10%","time":"03\/07","volumn":"5312.00"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"36.64","rise":"11.71%","time":"03\/08","volumn":"1.13\u4e07"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"36.04","rise":"9.88%","time":"03\/11","volumn":"7201.00"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"35.89","rise":"9.42%","time":"03\/12","volumn":"6197.00"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"36.39","rise":"10.95%","time":"03\/13","volumn":"6311.00"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"35.69","rise":"8.81%","time":"03\/14","volumn":"4137.00"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"35.49","rise":"8.20%","time":"03\/15","volumn":"9584.00"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"35.38","rise":"7.87%","time":"03\/18","volumn":"6988.00"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"35.87","rise":"9.36%","time":"03\/19","volumn":"5900.00"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"36.20","rise":"10.37%","time":"03\/20","volumn":"5890.00"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"34.95","rise":"6.55%","time":"03\/21","volumn":"1.02\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"34.41","rise":"4.91%","time":"03\/22","volumn":"9777.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"34.18","rise":"4.21%","time":"03\/25","volumn":"8203.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"34.31","rise":"4.60%","time":"03\/26","volumn":"7446.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"36.10","rise":"10.06%","time":"03\/27","volumn":"7404.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"35.88","rise":"9.39%","time":"03\/28","volumn":"5781.00"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"36.33","rise":"10.76%","time":"04\/01","volumn":"7466.00"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"36.66","rise":"11.77%","time":"04\/02","volumn":"1.17\u4e07"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"36.79","rise":"12.16%","time":"04\/03","volumn":"1.18\u4e07"},{"date":"2024\/04\/04 \u661f\u671f\u56db","price":"34.62","rise":"5.55%","time":"04\/04","volumn":"1.17\u4e07"},{"date":"2024\/04\/05 \u661f\u671f\u4e94","price":"34.02","rise":"3.72%","time":"04\/05","volumn":"1.08\u4e07"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"34.23","rise":"4.36%","time":"04\/08","volumn":"8121.00"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"34.15","rise":"4.12%","time":"04\/09","volumn":"6885.00"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"34.17","rise":"4.18%","time":"04\/10","volumn":"1.05\u4e07"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"33.57","rise":"2.35%","time":"04\/11","volumn":"7655.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"33.18","rise":"1.16%","time":"04\/12","volumn":"9405.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"33.35","rise":"1.68%","time":"04\/15","volumn":"6053.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"33.96","rise":"3.54%","time":"04\/16","volumn":"1.02\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"33.21","rise":"1.25%","time":"04\/17","volumn":"6912.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"33.54","rise":"2.26%","time":"04\/18","volumn":"5558.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"33.73","rise":"2.84%","time":"04\/19","volumn":"5720.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"34.04","rise":"3.78%","time":"04\/22","volumn":"7084.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"35.21","rise":"7.35%","time":"04\/23","volumn":"7573.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"35.03","rise":"6.80%","time":"04\/24","volumn":"8529.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"34.61","rise":"5.52%","time":"04\/25","volumn":"1.08\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"35.09","rise":"6.97%","time":"04\/26","volumn":"7211.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"34.48","rise":"5.12%","time":"04\/29","volumn":"6002.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"34.25","rise":"4.42%","time":"04\/30","volumn":"6940.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"33.55","rise":"2.29%","time":"05\/01","volumn":"6782.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"33.20","rise":"1.22%","time":"05\/02","volumn":"5226.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"33.40","rise":"1.83%","time":"05\/03","volumn":"9423.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"34.36","rise":"4.76%","time":"05\/06","volumn":"1.31\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"33.75","rise":"2.90%","time":"05\/07","volumn":"1.11\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"33.70","rise":"2.74%","time":"05\/08","volumn":"1.51\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"35.79","rise":"9.12%","time":"05\/09","volumn":"3.34\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"37.38","rise":"13.96%","time":"05\/10","volumn":"2.51\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"38.86","rise":"18.48%","time":"05\/13","volumn":"1.50\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"39.75","rise":"21.19%","time":"05\/14","volumn":"1.73\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"40.74","rise":"24.21%","time":"05\/15","volumn":"1.69\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"40.42","rise":"23.23%","time":"05\/16","volumn":"9634.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"38.17","rise":"16.37%","time":"05\/17","volumn":"2.76\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"38.30","rise":"16.77%","time":"05\/20","volumn":"1.43\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"37.59","rise":"14.60%","time":"05\/21","volumn":"8637.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"37.11","rise":"13.14%","time":"05\/22","volumn":"1.33\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"36.82","rise":"12.26%","time":"05\/23","volumn":"8056.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"37.48","rise":"14.27%","time":"05\/24","volumn":"7899.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"37.91","rise":"15.58%","time":"05\/28","volumn":"1.29\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"37.25","rise":"13.57%","time":"05\/29","volumn":"7096.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"38.46","rise":"17.26%","time":"05\/30","volumn":"9297.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"38.48","rise":"17.32%","time":"05\/31","volumn":"8339.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"39.00","rise":"18.90%","time":"06\/03","volumn":"7957.00"}],"points":"240"}}
[CAKE(CAKE)] 行情_金色财经
21.2486 2.01 (+10.44%)
2024-06-05 06:22:00 (北京时间)
- 分时
- 5日
- 1月
- 1年
-
21.2337
-
20.7022
-
20.1706
-
19.6391
-
19.1075
- 2024-06-04 06:22:00
今开
20.4815
最高
21.2337
昨收
21.2486
最低
19.1075
- 意见反馈
- 页面反馈