{"amount":"9609.65\u4e07","changeAmount":"-0.43","close":"27.58","currentPrice":"27.15","currenttime":"2024-06-15 04:00:51","e":{"@attributes":{"datetime":"2024-06-15 04:00:51","e1":"27.15","e2":"-0.43","e3":"(-1.56%)"}},"fiveDaysTtendency":{"cx":{"o":["06\/10","06\/11","06\/12","06\/13","06\/14"]},"cy":{"o":["28.82","28.48","28.14","27.80","27.46"]},"cyrate":{"o":["1.77%","0.57%","-0.64%","-1.84%","-3.04%"]},"p":[{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"28.32","rise":"0","time":"02:35","volumn":"152.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"28.37","rise":"0.18%","time":"02:40","volumn":"157.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"28.36","rise":"0.12%","time":"02:45","volumn":"129.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"28.39","rise":"0.27%","time":"02:50","volumn":"258.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"28.41","rise":"0.34%","time":"02:55","volumn":"223.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"28.33","rise":"0.04%","time":"03:00","volumn":"408.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"28.38","rise":"0.21%","time":"03:05","volumn":"475.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"28.38","rise":"0.21%","time":"03:10","volumn":"219.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"28.34","rise":"0.09%","time":"03:15","volumn":"268.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"28.38","rise":"0.19%","time":"03:20","volumn":"264.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"28.34","rise":"0.07%","time":"03:25","volumn":"364.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"28.38","rise":"0.19%","time":"03:30","volumn":"336.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"28.38","rise":"0.21%","time":"03:35","volumn":"467.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"28.36","rise":"0.16%","time":"03:40","volumn":"365.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"28.37","rise":"0.18%","time":"03:45","volumn":"436.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"28.32","rise":"-0.02%","time":"03:50","volumn":"797.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"28.34","rise":"0.09%","time":"03:55","volumn":"1172.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"28.28","rise":"-0.14%","time":"04:00","volumn":"1.66\u4e07"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"28.10","rise":"-0.78%","time":"21:35","volumn":"719.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"28.07","rise":"-0.88%","time":"21:40","volumn":"620.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"28.17","rise":"-0.53%","time":"21:45","volumn":"812.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"28.11","rise":"-0.76%","time":"21:50","volumn":"778.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"28.29","rise":"-0.11%","time":"21:55","volumn":"500.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"28.27","rise":"-0.18%","time":"22:00","volumn":"466.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"28.35","rise":"0.11%","time":"22:05","volumn":"441.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"28.35","rise":"0.11%","time":"22:10","volumn":"462.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"28.39","rise":"0.23%","time":"22:15","volumn":"471.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"28.47","rise":"0.53%","time":"22:20","volumn":"277.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"28.41","rise":"0.34%","time":"22:25","volumn":"337.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"28.36","rise":"0.14%","time":"22:30","volumn":"434.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"28.45","rise":"0.46%","time":"22:35","volumn":"282.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"28.40","rise":"0.28%","time":"22:40","volumn":"487.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"28.43","rise":"0.39%","time":"22:45","volumn":"255.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"28.45","rise":"0.46%","time":"22:50","volumn":"586.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"28.45","rise":"0.48%","time":"22:55","volumn":"248.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"28.34","rise":"0.07%","time":"23:00","volumn":"602.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"28.37","rise":"0.18%","time":"23:05","volumn":"265.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"28.38","rise":"0.21%","time":"23:10","volumn":"315.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"28.38","rise":"0.19%","time":"23:15","volumn":"864.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"28.43","rise":"0.41%","time":"23:20","volumn":"323.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"28.40","rise":"0.29%","time":"23:25","volumn":"259.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"28.43","rise":"0.37%","time":"23:30","volumn":"187.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"28.44","rise":"0.42%","time":"23:35","volumn":"221.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"28.44","rise":"0.42%","time":"23:40","volumn":"203.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"28.46","rise":"0.51%","time":"23:45","volumn":"140.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"28.41","rise":"0.32%","time":"23:50","volumn":"242.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"28.41","rise":"0.34%","time":"23:55","volumn":"138.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"28.47","rise":"0.54%","time":"00:00","volumn":"173.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"28.45","rise":"0.48%","time":"00:05","volumn":"233.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"28.45","rise":"0.48%","time":"00:10","volumn":"244.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"28.48","rise":"0.58%","time":"00:15","volumn":"209.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"28.50","rise":"0.64%","time":"00:20","volumn":"276.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"28.53","rise":"0.74%","time":"00:25","volumn":"302.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"28.52","rise":"0.72%","time":"00:30","volumn":"168.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"28.52","rise":"0.69%","time":"00:35","volumn":"203.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"28.52","rise":"0.69%","time":"00:40","volumn":"150.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"28.54","rise":"0.78%","time":"00:45","volumn":"321.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"28.51","rise":"0.67%","time":"00:50","volumn":"157.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"28.57","rise":"0.88%","time":"00:55","volumn":"179.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"28.53","rise":"0.74%","time":"01:00","volumn":"171.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"28.48","rise":"0.55%","time":"01:05","volumn":"161.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"28.48","rise":"0.57%","time":"01:10","volumn":"169.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"28.49","rise":"0.60%","time":"01:15","volumn":"254.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"28.48","rise":"0.55%","time":"01:20","volumn":"184.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"28.49","rise":"0.60%","time":"01:25","volumn":"238.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"28.50","rise":"0.62%","time":"01:30","volumn":"154.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"28.52","rise":"0.69%","time":"01:35","volumn":"184.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"28.53","rise":"0.74%","time":"01:40","volumn":"208.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"28.53","rise":"0.74%","time":"01:45","volumn":"198.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"28.60","rise":"0.99%","time":"01:50","volumn":"283.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"28.62","rise":"1.08%","time":"01:55","volumn":"257.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"28.62","rise":"1.06%","time":"02:00","volumn":"115.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"28.64","rise":"1.11%","time":"02:05","volumn":"481.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"28.66","rise":"1.22%","time":"02:10","volumn":"447.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"28.71","rise":"1.38%","time":"02:15","volumn":"394.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"28.75","rise":"1.54%","time":"02:20","volumn":"378.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"28.78","rise":"1.62%","time":"02:25","volumn":"301.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"28.76","rise":"1.55%","time":"02:30","volumn":"376.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"28.77","rise":"1.57%","time":"02:35","volumn":"325.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"28.79","rise":"1.66%","time":"02:40","volumn":"453.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"28.77","rise":"1.57%","time":"02:45","volumn":"219.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"28.77","rise":"1.57%","time":"02:50","volumn":"430.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"28.75","rise":"1.52%","time":"02:55","volumn":"263.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"28.80","rise":"1.70%","time":"03:00","volumn":"440.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"28.76","rise":"1.55%","time":"03:05","volumn":"290.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"28.80","rise":"1.69%","time":"03:10","volumn":"349.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"28.78","rise":"1.62%","time":"03:15","volumn":"747.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"28.78","rise":"1.62%","time":"03:20","volumn":"659.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"28.78","rise":"1.62%","time":"03:25","volumn":"697.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"28.77","rise":"1.61%","time":"03:30","volumn":"1412.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"28.77","rise":"1.57%","time":"03:35","volumn":"801.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"28.75","rise":"1.54%","time":"03:40","volumn":"873.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"28.77","rise":"1.57%","time":"03:45","volumn":"962.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"28.75","rise":"1.54%","time":"03:50","volumn":"1342.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"28.82","rise":"1.77%","time":"03:55","volumn":"2013.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"28.76","rise":"1.55%","time":"04:00","volumn":"1.98\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"28.12","rise":"-0.71%","time":"21:35","volumn":"5591.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"27.96","rise":"-1.27%","time":"21:40","volumn":"343.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"28.06","rise":"-0.92%","time":"21:45","volumn":"394.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"28.04","rise":"-0.99%","time":"21:50","volumn":"377.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"27.97","rise":"-1.24%","time":"21:55","volumn":"803.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"28.06","rise":"-0.92%","time":"22:00","volumn":"751.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"28.17","rise":"-0.53%","time":"22:05","volumn":"464.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"28.23","rise":"-0.32%","time":"22:10","volumn":"526.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"28.16","rise":"-0.58%","time":"22:15","volumn":"369.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"28.23","rise":"-0.32%","time":"22:20","volumn":"491.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"28.19","rise":"-0.46%","time":"22:25","volumn":"370.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"28.08","rise":"-0.84%","time":"22:30","volumn":"356.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"28.16","rise":"-0.58%","time":"22:35","volumn":"372.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"28.08","rise":"-0.85%","time":"22:40","volumn":"401.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"28.12","rise":"-0.71%","time":"22:45","volumn":"408.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"28.04","rise":"-0.98%","time":"22:50","volumn":"300.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"28.02","rise":"-1.06%","time":"22:55","volumn":"457.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"28.08","rise":"-0.85%","time":"23:00","volumn":"380.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"28.09","rise":"-0.82%","time":"23:05","volumn":"177.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"28.09","rise":"-0.79%","time":"23:10","volumn":"319.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"28.07","rise":"-0.86%","time":"23:15","volumn":"165.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"28.09","rise":"-0.83%","time":"23:20","volumn":"225.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"28.09","rise":"-0.79%","time":"23:25","volumn":"191.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"28.10","rise":"-0.78%","time":"23:30","volumn":"267.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"28.11","rise":"-0.72%","time":"23:35","volumn":"157.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"28.16","rise":"-0.58%","time":"23:40","volumn":"176.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"28.20","rise":"-0.41%","time":"23:45","volumn":"177.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"28.16","rise":"-0.58%","time":"23:50","volumn":"208.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"28.16","rise":"-0.55%","time":"23:55","volumn":"201.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"28.11","rise":"-0.76%","time":"00:00","volumn":"259.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"28.09","rise":"-0.83%","time":"00:05","volumn":"162.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"28.09","rise":"-0.81%","time":"00:10","volumn":"164.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"28.10","rise":"-0.78%","time":"00:15","volumn":"186.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"28.07","rise":"-0.86%","time":"00:20","volumn":"252.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"28.05","rise":"-0.94%","time":"00:25","volumn":"186.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"28.10","rise":"-0.78%","time":"00:30","volumn":"206.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"28.11","rise":"-0.72%","time":"00:35","volumn":"170.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"28.14","rise":"-0.65%","time":"00:40","volumn":"226.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"28.14","rise":"-0.62%","time":"00:45","volumn":"89.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"28.09","rise":"-0.83%","time":"00:50","volumn":"249.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"28.10","rise":"-0.78%","time":"00:55","volumn":"296.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"28.16","rise":"-0.58%","time":"01:00","volumn":"305.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"28.16","rise":"-0.55%","time":"01:05","volumn":"271.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"28.13","rise":"-0.67%","time":"01:10","volumn":"275.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"28.17","rise":"-0.53%","time":"01:15","volumn":"288.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"28.16","rise":"-0.58%","time":"01:20","volumn":"139.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"28.15","rise":"-0.60%","time":"01:25","volumn":"197.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"28.18","rise":"-0.48%","time":"01:30","volumn":"180.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"28.17","rise":"-0.53%","time":"01:35","volumn":"171.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"28.21","rise":"-0.39%","time":"01:40","volumn":"249.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"28.19","rise":"-0.46%","time":"01:45","volumn":"225.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"28.20","rise":"-0.42%","time":"01:50","volumn":"288.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"28.22","rise":"-0.35%","time":"01:55","volumn":"193.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"28.24","rise":"-0.28%","time":"02:00","volumn":"161.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"28.22","rise":"-0.34%","time":"02:05","volumn":"168.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"28.16","rise":"-0.58%","time":"02:10","volumn":"249.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"28.18","rise":"-0.48%","time":"02:15","volumn":"303.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"28.21","rise":"-0.39%","time":"02:20","volumn":"245.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"28.23","rise":"-0.34%","time":"02:25","volumn":"295.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"28.22","rise":"-0.35%","time":"02:30","volumn":"203.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"28.20","rise":"-0.42%","time":"02:35","volumn":"419.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"28.20","rise":"-0.42%","time":"02:40","volumn":"443.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"28.20","rise":"-0.41%","time":"02:45","volumn":"217.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"28.23","rise":"-0.34%","time":"02:50","volumn":"280.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"28.18","rise":"-0.48%","time":"02:55","volumn":"276.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"28.21","rise":"-0.39%","time":"03:00","volumn":"418.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"28.17","rise":"-0.53%","time":"03:05","volumn":"207.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"28.20","rise":"-0.42%","time":"03:10","volumn":"321.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"28.24","rise":"-0.28%","time":"03:15","volumn":"447.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"28.23","rise":"-0.33%","time":"03:20","volumn":"287.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"28.20","rise":"-0.44%","time":"03:25","volumn":"490.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"28.23","rise":"-0.30%","time":"03:30","volumn":"474.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"28.20","rise":"-0.41%","time":"03:35","volumn":"527.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"28.26","rise":"-0.21%","time":"03:40","volumn":"740.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"28.24","rise":"-0.28%","time":"03:45","volumn":"705.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"28.28","rise":"-0.14%","time":"03:50","volumn":"1012.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"28.33","rise":"0.03%","time":"03:55","volumn":"1862.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"28.29","rise":"-0.11%","time":"04:00","volumn":"1.31\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"28.67","rise":"1.24%","time":"21:35","volumn":"821.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"28.62","rise":"1.06%","time":"21:40","volumn":"335.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"28.55","rise":"0.83%","time":"21:45","volumn":"368.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"28.56","rise":"0.85%","time":"21:50","volumn":"786.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"28.57","rise":"0.88%","time":"21:55","volumn":"345.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"28.59","rise":"0.97%","time":"22:00","volumn":"295.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"28.45","rise":"0.48%","time":"22:05","volumn":"237.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"28.34","rise":"0.07%","time":"22:10","volumn":"321.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"28.45","rise":"0.48%","time":"22:15","volumn":"252.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"28.40","rise":"0.28%","time":"22:20","volumn":"183.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"28.38","rise":"0.19%","time":"22:25","volumn":"173.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"28.39","rise":"0.23%","time":"22:30","volumn":"173.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"28.42","rise":"0.35%","time":"22:35","volumn":"228.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"28.38","rise":"0.19%","time":"22:40","volumn":"213.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"28.24","rise":"-0.28%","time":"22:45","volumn":"171.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"28.27","rise":"-0.19%","time":"22:50","volumn":"205.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"28.23","rise":"-0.31%","time":"22:55","volumn":"220.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"28.21","rise":"-0.37%","time":"23:00","volumn":"203.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"28.18","rise":"-0.49%","time":"23:05","volumn":"174.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"28.17","rise":"-0.53%","time":"23:10","volumn":"222.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"28.17","rise":"-0.53%","time":"23:15","volumn":"146.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"28.17","rise":"-0.53%","time":"23:20","volumn":"190.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"28.15","rise":"-0.60%","time":"23:25","volumn":"184.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"28.18","rise":"-0.49%","time":"23:30","volumn":"215.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"28.15","rise":"-0.59%","time":"23:35","volumn":"254.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"28.16","rise":"-0.55%","time":"23:40","volumn":"303.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"28.20","rise":"-0.42%","time":"23:45","volumn":"112.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"28.16","rise":"-0.56%","time":"23:50","volumn":"193.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"28.18","rise":"-0.51%","time":"23:55","volumn":"391.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"28.25","rise":"-0.23%","time":"00:00","volumn":"163.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"28.18","rise":"-0.49%","time":"00:05","volumn":"156.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"28.17","rise":"-0.53%","time":"00:10","volumn":"143.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"28.07","rise":"-0.88%","time":"00:15","volumn":"698.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"28.18","rise":"-0.51%","time":"00:20","volumn":"254.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"28.15","rise":"-0.60%","time":"00:25","volumn":"225.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"28.12","rise":"-0.69%","time":"00:30","volumn":"157.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"28.11","rise":"-0.74%","time":"00:35","volumn":"138.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"28.14","rise":"-0.64%","time":"00:40","volumn":"172.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"28.16","rise":"-0.58%","time":"00:45","volumn":"186.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"28.17","rise":"-0.53%","time":"00:50","volumn":"199.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"28.14","rise":"-0.62%","time":"00:55","volumn":"77.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"28.14","rise":"-0.64%","time":"01:00","volumn":"185.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"28.15","rise":"-0.60%","time":"01:05","volumn":"164.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"28.15","rise":"-0.60%","time":"01:10","volumn":"187.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"28.17","rise":"-0.52%","time":"01:15","volumn":"95.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"28.11","rise":"-0.74%","time":"01:20","volumn":"348.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"28.09","rise":"-0.79%","time":"01:25","volumn":"135.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"28.09","rise":"-0.81%","time":"01:30","volumn":"149.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"28.09","rise":"-0.79%","time":"01:35","volumn":"319.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"28.10","rise":"-0.78%","time":"01:40","volumn":"213.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"28.09","rise":"-0.83%","time":"01:45","volumn":"176.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"28.07","rise":"-0.88%","time":"01:50","volumn":"123.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"28.07","rise":"-0.90%","time":"01:55","volumn":"106.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"28.13","rise":"-0.67%","time":"02:00","volumn":"222.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"28.09","rise":"-0.79%","time":"02:05","volumn":"1376.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"28.07","rise":"-0.88%","time":"02:10","volumn":"287.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"28.07","rise":"-0.88%","time":"02:15","volumn":"239.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"28.04","rise":"-0.99%","time":"02:20","volumn":"339.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"28.00","rise":"-1.11%","time":"02:25","volumn":"252.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"28.02","rise":"-1.04%","time":"02:30","volumn":"326.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"28.08","rise":"-0.85%","time":"02:35","volumn":"374.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"28.03","rise":"-1.02%","time":"02:40","volumn":"255.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"27.98","rise":"-1.20%","time":"02:45","volumn":"353.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"27.93","rise":"-1.39%","time":"02:50","volumn":"369.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"27.95","rise":"-1.32%","time":"02:55","volumn":"351.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"27.94","rise":"-1.34%","time":"03:00","volumn":"326.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"27.94","rise":"-1.34%","time":"03:05","volumn":"275.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"27.93","rise":"-1.38%","time":"03:10","volumn":"253.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"27.88","rise":"-1.55%","time":"03:15","volumn":"319.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"27.89","rise":"-1.50%","time":"03:20","volumn":"259.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"27.81","rise":"-1.80%","time":"03:25","volumn":"691.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"27.78","rise":"-1.92%","time":"03:30","volumn":"776.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"27.82","rise":"-1.78%","time":"03:35","volumn":"609.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"27.83","rise":"-1.74%","time":"03:40","volumn":"674.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"27.82","rise":"-1.77%","time":"03:45","volumn":"620.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"27.96","rise":"-1.26%","time":"03:50","volumn":"1195.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"28.06","rise":"-0.92%","time":"03:55","volumn":"2045.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"28.08","rise":"-0.85%","time":"04:00","volumn":"1.09\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"28.25","rise":"-0.25%","time":"21:35","volumn":"524.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"28.09","rise":"-0.81%","time":"21:40","volumn":"599.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"28.04","rise":"-0.99%","time":"21:45","volumn":"460.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"28.03","rise":"-1.02%","time":"21:50","volumn":"460.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"27.97","rise":"-1.24%","time":"21:55","volumn":"515.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"27.94","rise":"-1.34%","time":"22:00","volumn":"389.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"27.98","rise":"-1.20%","time":"22:05","volumn":"1015.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"28.00","rise":"-1.15%","time":"22:10","volumn":"506.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"27.93","rise":"-1.39%","time":"22:15","volumn":"470.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"27.96","rise":"-1.27%","time":"22:20","volumn":"468.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"27.93","rise":"-1.36%","time":"22:25","volumn":"222.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"27.91","rise":"-1.47%","time":"22:30","volumn":"409.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"27.77","rise":"-1.92%","time":"22:35","volumn":"294.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"27.79","rise":"-1.87%","time":"22:40","volumn":"192.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"27.74","rise":"-2.05%","time":"22:45","volumn":"320.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"27.75","rise":"-2.01%","time":"22:50","volumn":"169.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"27.77","rise":"-1.96%","time":"22:55","volumn":"191.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"27.79","rise":"-1.87%","time":"23:00","volumn":"263.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"27.70","rise":"-2.17%","time":"23:05","volumn":"197.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"27.68","rise":"-2.28%","time":"23:10","volumn":"282.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"27.68","rise":"-2.26%","time":"23:15","volumn":"493.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"27.60","rise":"-2.54%","time":"23:20","volumn":"510.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"27.63","rise":"-2.44%","time":"23:25","volumn":"144.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"27.63","rise":"-2.44%","time":"23:30","volumn":"105.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"27.61","rise":"-2.51%","time":"23:35","volumn":"320.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"27.62","rise":"-2.49%","time":"23:40","volumn":"259.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"27.67","rise":"-2.29%","time":"23:45","volumn":"292.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"27.62","rise":"-2.46%","time":"23:50","volumn":"167.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"27.61","rise":"-2.49%","time":"23:55","volumn":"218.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"27.59","rise":"-2.56%","time":"00:00","volumn":"154.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"27.59","rise":"-2.59%","time":"00:05","volumn":"171.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"27.56","rise":"-2.68%","time":"00:10","volumn":"147.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"27.50","rise":"-2.91%","time":"00:15","volumn":"596.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"27.46","rise":"-3.04%","time":"00:20","volumn":"122.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"27.52","rise":"-2.84%","time":"00:25","volumn":"277.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"27.54","rise":"-2.77%","time":"00:30","volumn":"59.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"27.54","rise":"-2.75%","time":"00:35","volumn":"110.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"27.50","rise":"-2.91%","time":"00:40","volumn":"155.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"27.50","rise":"-2.91%","time":"00:45","volumn":"108.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"27.48","rise":"-2.95%","time":"00:50","volumn":"87.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"27.53","rise":"-2.79%","time":"00:55","volumn":"129.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"27.54","rise":"-2.77%","time":"01:00","volumn":"123.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"27.57","rise":"-2.65%","time":"01:05","volumn":"134.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"27.57","rise":"-2.65%","time":"01:10","volumn":"130.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"27.57","rise":"-2.67%","time":"01:15","volumn":"185.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"27.55","rise":"-2.70%","time":"01:20","volumn":"233.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"27.57","rise":"-2.65%","time":"01:25","volumn":"198.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"27.59","rise":"-2.58%","time":"01:30","volumn":"155.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"27.61","rise":"-2.52%","time":"01:35","volumn":"155.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"27.57","rise":"-2.63%","time":"01:40","volumn":"175.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"27.59","rise":"-2.59%","time":"01:45","volumn":"248.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"27.59","rise":"-2.56%","time":"01:50","volumn":"145.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"27.61","rise":"-2.49%","time":"01:55","volumn":"455.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"27.61","rise":"-2.51%","time":"02:00","volumn":"246.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"27.57","rise":"-2.63%","time":"02:05","volumn":"227.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"27.66","rise":"-2.31%","time":"02:10","volumn":"323.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"27.69","rise":"-2.22%","time":"02:15","volumn":"541.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"27.66","rise":"-2.35%","time":"02:20","volumn":"210.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"27.67","rise":"-2.29%","time":"02:25","volumn":"119.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"27.66","rise":"-2.35%","time":"02:30","volumn":"301.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"27.64","rise":"-2.42%","time":"02:35","volumn":"269.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"27.61","rise":"-2.51%","time":"02:40","volumn":"170.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"27.60","rise":"-2.54%","time":"02:45","volumn":"299.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"27.60","rise":"-2.54%","time":"02:50","volumn":"255.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"27.59","rise":"-2.58%","time":"02:55","volumn":"163.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"27.61","rise":"-2.49%","time":"03:00","volumn":"499.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"27.63","rise":"-2.44%","time":"03:05","volumn":"182.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"27.61","rise":"-2.49%","time":"03:10","volumn":"258.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"27.62","rise":"-2.45%","time":"03:15","volumn":"168.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"27.64","rise":"-2.40%","time":"03:20","volumn":"295.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"27.64","rise":"-2.42%","time":"03:25","volumn":"142.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"27.62","rise":"-2.45%","time":"03:30","volumn":"836.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"27.61","rise":"-2.52%","time":"03:35","volumn":"411.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"27.62","rise":"-2.45%","time":"03:40","volumn":"304.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"27.64","rise":"-2.42%","time":"03:45","volumn":"459.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"27.62","rise":"-2.47%","time":"03:50","volumn":"657.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"27.61","rise":"-2.51%","time":"03:55","volumn":"1069.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"27.58","rise":"-2.61%","time":"04:00","volumn":"8889.00"}],"points":"330"},"index":[{"name":"\u9053\u743c\u65af","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_DIA.html?from=360search","point":"386.45","ratio":"-0.11%"},{"name":"\u6807\u666e500","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_SPY.html?from=360search","point":"542.72","ratio":"0.05%"},{"name":"\u7eb3\u65af\u8fbe\u514b","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/NASDAQ_QQQ.html?from=360search","point":"479.19","ratio":"0.52%"}],"marketCapitalization":"87.26\u4ebf","maxPrice":"27.46","minPrice":"26.95","monthlyTendency":{"cx":{"o":["2024\/05\/16","2024\/06\/13"]},"cy":{"o":["31.54","30.55","29.56","28.57","27.58"]},"cyrate":{"o":["3.21%","-0.03%","-3.27%","-6.51%","-9.75%"]},"p":[{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"30.56","rise":"0","time":"05\/16","volumn":"3.97\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"30.40","rise":"-0.52%","time":"05\/17","volumn":"2.38\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"30.57","rise":"0.03%","time":"05\/20","volumn":"4.02\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"30.65","rise":"0.29%","time":"05\/21","volumn":"3.38\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"31.54","rise":"3.21%","time":"05\/22","volumn":"4.53\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"30.83","rise":"0.88%","time":"05\/23","volumn":"2.99\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"30.77","rise":"0.69%","time":"05\/24","volumn":"2.76\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"30.92","rise":"1.18%","time":"05\/28","volumn":"4.13\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"29.57","rise":"-3.24%","time":"05\/29","volumn":"4.09\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"29.85","rise":"-2.32%","time":"05\/30","volumn":"5.60\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"30.72","rise":"0.52%","time":"05\/31","volumn":"6.78\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"30.38","rise":"-0.59%","time":"06\/03","volumn":"3.77\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"29.54","rise":"-3.34%","time":"06\/04","volumn":"3.17\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"28.93","rise":"-5.33%","time":"06\/05","volumn":"3.29\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"29.06","rise":"-4.91%","time":"06\/06","volumn":"3.17\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"28.28","rise":"-7.46%","time":"06\/07","volumn":"3.84\u4e07"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"28.76","rise":"-5.89%","time":"06\/10","volumn":"5.16\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"28.29","rise":"-7.43%","time":"06\/11","volumn":"4.45\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"28.08","rise":"-8.12%","time":"06\/12","volumn":"3.64\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"27.58","rise":"-9.75%","time":"06\/13","volumn":"3.22\u4e07"}],"points":"20"},"open":"27.36","priceChangeRatio":"-1.56%","provider":"\u4e5d\u65b9\u667a\u6295","showurl":"9fzt.com","status":"2","stockName":"\u7f8e\u56fd\u7f8e\u76db\u516c\u53f8","timeChart":{"cx":{"o":["22:30","23:00","00:30","02:00","05:00"]},"cy":{"o":["27.45","27.33","27.20","27.08","26.95"]},"cyrate":{"o":["-0.46%","-0.91%","-1.37%","-1.83%","-2.28%"]},"p":[{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"27.39","rise":"-0.69%","time":"21:31","volumn":"332.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"27.41","rise":"-0.62%","time":"21:32","volumn":"360.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"27.45","rise":"-0.47%","time":"21:33","volumn":"406.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"27.45","rise":"-0.46%","time":"21:34","volumn":"442.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"27.43","rise":"-0.54%","time":"21:35","volumn":"484.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"27.45","rise":"-0.48%","time":"21:36","volumn":"490.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"27.44","rise":"-0.51%","time":"21:37","volumn":"519.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"27.44","rise":"-0.51%","time":"21:38","volumn":"556.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"27.41","rise":"-0.61%","time":"21:39","volumn":"581.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"27.39","rise":"-0.69%","time":"21:40","volumn":"625.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"27.41","rise":"-0.60%","time":"21:41","volumn":"652.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"27.41","rise":"-0.63%","time":"21:42","volumn":"669.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"27.42","rise":"-0.58%","time":"21:43","volumn":"694.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"27.41","rise":"-0.62%","time":"21:44","volumn":"719.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"27.36","rise":"-0.78%","time":"21:45","volumn":"827.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"27.28","rise":"-1.09%","time":"21:46","volumn":"906.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"27.27","rise":"-1.11%","time":"21:47","volumn":"961.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"27.26","rise":"-1.15%","time":"21:48","volumn":"978.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"27.24","rise":"-1.23%","time":"21:49","volumn":"1078.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"27.28","rise":"-1.09%","time":"21:50","volumn":"1132.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"27.23","rise":"-1.27%","time":"21:51","volumn":"1172.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"27.23","rise":"-1.27%","time":"21:52","volumn":"1186.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"27.17","rise":"-1.48%","time":"21:53","volumn":"1308.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"27.17","rise":"-1.49%","time":"21:54","volumn":"1343.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"27.17","rise":"-1.49%","time":"21:55","volumn":"1377.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"27.18","rise":"-1.45%","time":"21:56","volumn":"1412.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"27.17","rise":"-1.49%","time":"21:57","volumn":"1484.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"27.19","rise":"-1.41%","time":"21:58","volumn":"1564.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"27.19","rise":"-1.41%","time":"21:59","volumn":"1596.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"27.20","rise":"-1.38%","time":"22:00","volumn":"1620.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"27.14","rise":"-1.58%","time":"22:01","volumn":"1736.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"27.14","rise":"-1.61%","time":"22:02","volumn":"1805.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"27.17","rise":"-1.49%","time":"22:03","volumn":"1863.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"27.14","rise":"-1.60%","time":"22:04","volumn":"1886.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"27.12","rise":"-1.65%","time":"22:05","volumn":"1951.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"27.09","rise":"-1.78%","time":"22:06","volumn":"2114.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"27.09","rise":"-1.78%","time":"22:07","volumn":"2200.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"27.07","rise":"-1.83%","time":"22:08","volumn":"2245.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"27.05","rise":"-1.92%","time":"22:09","volumn":"2345.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"27.09","rise":"-1.78%","time":"22:10","volumn":"2458.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"27.12","rise":"-1.65%","time":"22:11","volumn":"2550.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"27.14","rise":"-1.58%","time":"22:12","volumn":"2620.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"27.16","rise":"-1.54%","time":"22:13","volumn":"2699.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"27.17","rise":"-1.49%","time":"22:14","volumn":"2731.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"27.18","rise":"-1.47%","time":"22:15","volumn":"2837.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"27.19","rise":"-1.41%","time":"22:16","volumn":"2892.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"27.18","rise":"-1.45%","time":"22:17","volumn":"2911.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"27.18","rise":"-1.47%","time":"22:18","volumn":"3018.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"27.15","rise":"-1.55%","time":"22:19","volumn":"3060.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"27.12","rise":"-1.65%","time":"22:20","volumn":"3102.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"27.11","rise":"-1.69%","time":"22:21","volumn":"3224.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"27.11","rise":"-1.69%","time":"22:22","volumn":"3273.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"27.07","rise":"-1.83%","time":"22:23","volumn":"3306.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"27.10","rise":"-1.74%","time":"22:24","volumn":"3371.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"27.10","rise":"-1.74%","time":"22:25","volumn":"3398.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"27.08","rise":"-1.81%","time":"22:26","volumn":"3433.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"27.08","rise":"-1.81%","time":"22:27","volumn":"3478.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"27.06","rise":"-1.89%","time":"22:28","volumn":"3503.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"27.05","rise":"-1.90%","time":"22:29","volumn":"3536.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"27.04","rise":"-1.96%","time":"22:30","volumn":"3585.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"27.02","rise":"-2.03%","time":"22:31","volumn":"3770.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"26.95","rise":"-2.28%","time":"22:32","volumn":"4020.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"26.96","rise":"-2.25%","time":"22:33","volumn":"4057.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"26.97","rise":"-2.21%","time":"22:34","volumn":"4079.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"27.00","rise":"-2.11%","time":"22:35","volumn":"4102.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"27.00","rise":"-2.08%","time":"22:36","volumn":"4140.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"27.04","rise":"-1.96%","time":"22:37","volumn":"4188.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"27.02","rise":"-2.03%","time":"22:38","volumn":"4211.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"27.00","rise":"-2.10%","time":"22:39","volumn":"4251.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"26.98","rise":"-2.18%","time":"22:40","volumn":"4306.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"26.96","rise":"-2.25%","time":"22:41","volumn":"4345.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"26.97","rise":"-2.21%","time":"22:42","volumn":"4419.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"27.00","rise":"-2.10%","time":"22:43","volumn":"4486.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"27.00","rise":"-2.08%","time":"22:44","volumn":"4515.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"27.02","rise":"-2.03%","time":"22:45","volumn":"4539.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"27.04","rise":"-1.98%","time":"22:46","volumn":"4569.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"27.03","rise":"-1.99%","time":"22:47","volumn":"4574.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"27.04","rise":"-1.96%","time":"22:48","volumn":"4585.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"27.05","rise":"-1.94%","time":"22:49","volumn":"4589.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"27.04","rise":"-1.96%","time":"22:50","volumn":"4613.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"27.04","rise":"-1.96%","time":"22:51","volumn":"4658.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"27.06","rise":"-1.89%","time":"22:52","volumn":"4711.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"27.07","rise":"-1.83%","time":"22:53","volumn":"4778.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"27.09","rise":"-1.78%","time":"22:54","volumn":"4834.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"27.08","rise":"-1.81%","time":"22:55","volumn":"4850.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"27.05","rise":"-1.90%","time":"22:56","volumn":"4875.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"27.06","rise":"-1.89%","time":"22:57","volumn":"4919.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"27.05","rise":"-1.90%","time":"22:58","volumn":"4950.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"27.07","rise":"-1.85%","time":"22:59","volumn":"5038.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"27.11","rise":"-1.69%","time":"23:00","volumn":"5318.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"27.12","rise":"-1.67%","time":"23:01","volumn":"5359.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"27.17","rise":"-1.49%","time":"23:02","volumn":"5387.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"27.16","rise":"-1.50%","time":"23:03","volumn":"5397.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"27.16","rise":"-1.54%","time":"23:04","volumn":"5418.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"27.16","rise":"-1.54%","time":"23:05","volumn":"5428.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"27.14","rise":"-1.61%","time":"23:06","volumn":"5458.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"27.13","rise":"-1.63%","time":"23:07","volumn":"5500.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"27.11","rise":"-1.70%","time":"23:08","volumn":"5521.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"27.11","rise":"-1.72%","time":"23:09","volumn":"5563.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"27.11","rise":"-1.72%","time":"23:10","volumn":"5571.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"27.12","rise":"-1.67%","time":"23:11","volumn":"5622.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"27.12","rise":"-1.67%","time":"23:12","volumn":"5625.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"27.13","rise":"-1.63%","time":"23:13","volumn":"5643.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"27.13","rise":"-1.63%","time":"23:14","volumn":"5664.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"27.11","rise":"-1.70%","time":"23:15","volumn":"5704.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"27.13","rise":"-1.64%","time":"23:16","volumn":"5737.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"27.13","rise":"-1.64%","time":"23:17","volumn":"5741.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"27.13","rise":"-1.63%","time":"23:18","volumn":"5775.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"27.15","rise":"-1.56%","time":"23:19","volumn":"5813.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"27.16","rise":"-1.52%","time":"23:20","volumn":"5819.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"27.16","rise":"-1.54%","time":"23:21","volumn":"5831.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"27.18","rise":"-1.45%","time":"23:22","volumn":"5873.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"27.21","rise":"-1.34%","time":"23:23","volumn":"5927.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"27.21","rise":"-1.34%","time":"23:24","volumn":"6024.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"27.21","rise":"-1.32%","time":"23:25","volumn":"6063.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"27.22","rise":"-1.31%","time":"23:26","volumn":"6074.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"27.22","rise":"-1.31%","time":"23:27","volumn":"6106.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"27.23","rise":"-1.27%","time":"23:28","volumn":"6156.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"27.20","rise":"-1.36%","time":"23:29","volumn":"6187.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"27.21","rise":"-1.34%","time":"23:30","volumn":"6230.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"27.23","rise":"-1.27%","time":"23:31","volumn":"6408.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"27.23","rise":"-1.25%","time":"23:32","volumn":"6474.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"27.27","rise":"-1.14%","time":"23:33","volumn":"6621.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"27.27","rise":"-1.12%","time":"23:34","volumn":"6650.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"27.27","rise":"-1.12%","time":"23:35","volumn":"6700.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"27.29","rise":"-1.07%","time":"23:36","volumn":"6740.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"27.25","rise":"-1.18%","time":"23:37","volumn":"6928.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"27.23","rise":"-1.27%","time":"23:38","volumn":"6982.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"27.20","rise":"-1.36%","time":"23:39","volumn":"7040.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"27.21","rise":"-1.33%","time":"23:40","volumn":"7053.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"27.18","rise":"-1.45%","time":"23:41","volumn":"7115.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"27.19","rise":"-1.41%","time":"23:42","volumn":"7122.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"27.16","rise":"-1.50%","time":"23:43","volumn":"7161.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"27.14","rise":"-1.58%","time":"23:44","volumn":"7184.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"27.15","rise":"-1.56%","time":"23:45","volumn":"7232.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"27.16","rise":"-1.54%","time":"23:46","volumn":"7240.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"27.13","rise":"-1.63%","time":"23:47","volumn":"7277.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"27.13","rise":"-1.63%","time":"23:48","volumn":"7305.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"27.16","rise":"-1.54%","time":"23:49","volumn":"7340.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"27.18","rise":"-1.43%","time":"23:50","volumn":"7523.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"27.18","rise":"-1.47%","time":"23:51","volumn":"7561.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"27.18","rise":"-1.47%","time":"23:52","volumn":"7572.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"27.16","rise":"-1.50%","time":"23:53","volumn":"7622.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"27.16","rise":"-1.52%","time":"23:54","volumn":"7661.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"27.17","rise":"-1.49%","time":"23:55","volumn":"7669.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"27.16","rise":"-1.52%","time":"23:56","volumn":"7683.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"27.16","rise":"-1.52%","time":"23:57","volumn":"7727.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"27.16","rise":"-1.52%","time":"23:58","volumn":"7743.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"27.18","rise":"-1.46%","time":"23:59","volumn":"7767.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"27.18","rise":"-1.45%","time":"00:00","volumn":"7816.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"27.17","rise":"-1.49%","time":"00:01","volumn":"7855.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"27.16","rise":"-1.54%","time":"00:02","volumn":"7892.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"27.13","rise":"-1.63%","time":"00:03","volumn":"7944.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"27.12","rise":"-1.67%","time":"00:04","volumn":"7957.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"27.18","rise":"-1.47%","time":"00:05","volumn":"8038.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"27.18","rise":"-1.47%","time":"00:06","volumn":"8039.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"27.19","rise":"-1.41%","time":"00:07","volumn":"8063.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"27.20","rise":"-1.38%","time":"00:08","volumn":"8090.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"27.21","rise":"-1.34%","time":"00:09","volumn":"8136.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"27.21","rise":"-1.34%","time":"00:10","volumn":"8147.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"27.23","rise":"-1.29%","time":"00:11","volumn":"8164.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"27.23","rise":"-1.29%","time":"00:12","volumn":"8195.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"27.23","rise":"-1.27%","time":"00:13","volumn":"8224.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"27.22","rise":"-1.30%","time":"00:14","volumn":"8268.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"27.23","rise":"-1.29%","time":"00:15","volumn":"8302.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"27.23","rise":"-1.29%","time":"00:16","volumn":"8332.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"27.23","rise":"-1.27%","time":"00:17","volumn":"8368.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"27.20","rise":"-1.40%","time":"00:18","volumn":"8420.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"27.20","rise":"-1.39%","time":"00:19","volumn":"8440.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"27.21","rise":"-1.32%","time":"00:20","volumn":"8550.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"27.20","rise":"-1.36%","time":"00:21","volumn":"8561.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"27.20","rise":"-1.36%","time":"00:22","volumn":"8608.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"27.21","rise":"-1.36%","time":"00:23","volumn":"8613.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"27.20","rise":"-1.36%","time":"00:24","volumn":"8624.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"27.20","rise":"-1.40%","time":"00:25","volumn":"8677.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"27.18","rise":"-1.45%","time":"00:26","volumn":"8703.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"27.18","rise":"-1.47%","time":"00:27","volumn":"8756.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"27.16","rise":"-1.52%","time":"00:28","volumn":"8794.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"27.16","rise":"-1.52%","time":"00:29","volumn":"8806.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"27.18","rise":"-1.43%","time":"00:30","volumn":"8872.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"27.19","rise":"-1.41%","time":"00:31","volumn":"8894.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"27.21","rise":"-1.32%","time":"00:32","volumn":"8951.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"27.20","rise":"-1.36%","time":"00:33","volumn":"9014.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"27.19","rise":"-1.41%","time":"00:34","volumn":"9045.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"27.20","rise":"-1.40%","time":"00:35","volumn":"9094.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"27.20","rise":"-1.39%","time":"00:36","volumn":"9112.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"27.20","rise":"-1.40%","time":"00:37","volumn":"9146.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"27.20","rise":"-1.38%","time":"00:38","volumn":"9184.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"27.23","rise":"-1.29%","time":"00:39","volumn":"9227.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"27.23","rise":"-1.27%","time":"00:40","volumn":"9259.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"27.23","rise":"-1.27%","time":"00:41","volumn":"9273.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"27.23","rise":"-1.29%","time":"00:42","volumn":"9293.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"27.23","rise":"-1.29%","time":"00:43","volumn":"9310.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"27.23","rise":"-1.25%","time":"00:44","volumn":"9351.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"27.22","rise":"-1.31%","time":"00:45","volumn":"9372.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"27.23","rise":"-1.29%","time":"00:46","volumn":"9408.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"27.22","rise":"-1.31%","time":"00:47","volumn":"9488.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"27.20","rise":"-1.36%","time":"00:48","volumn":"9520.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"27.20","rise":"-1.38%","time":"00:49","volumn":"9524.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"27.20","rise":"-1.36%","time":"00:50","volumn":"9552.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"27.21","rise":"-1.34%","time":"00:51","volumn":"9611.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"27.21","rise":"-1.34%","time":"00:52","volumn":"9632.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"27.18","rise":"-1.45%","time":"00:53","volumn":"9674.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"27.18","rise":"-1.45%","time":"00:54","volumn":"9680.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"27.16","rise":"-1.54%","time":"00:55","volumn":"9829.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"27.18","rise":"-1.47%","time":"00:56","volumn":"9874.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"27.18","rise":"-1.47%","time":"00:57","volumn":"9894.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"27.18","rise":"-1.45%","time":"00:58","volumn":"9925.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"27.18","rise":"-1.45%","time":"00:59","volumn":"9971.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"27.18","rise":"-1.47%","time":"01:00","volumn":"9976.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"27.18","rise":"-1.43%","time":"01:01","volumn":"9997.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"27.18","rise":"-1.45%","time":"01:02","volumn":"1.00\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"27.18","rise":"-1.43%","time":"01:03","volumn":"1.00\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"27.18","rise":"-1.43%","time":"01:04","volumn":"1.00\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"27.20","rise":"-1.40%","time":"01:05","volumn":"1.01\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"27.20","rise":"-1.40%","time":"01:06","volumn":"1.01\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"27.18","rise":"-1.43%","time":"01:07","volumn":"1.02\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"27.18","rise":"-1.43%","time":"01:08","volumn":"1.03\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"27.18","rise":"-1.43%","time":"01:09","volumn":"1.03\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"27.18","rise":"-1.43%","time":"01:10","volumn":"1.03\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"27.18","rise":"-1.43%","time":"01:11","volumn":"1.03\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"27.18","rise":"-1.45%","time":"01:12","volumn":"1.03\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"27.23","rise":"-1.29%","time":"01:13","volumn":"1.04\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"27.22","rise":"-1.31%","time":"01:14","volumn":"1.05\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"27.21","rise":"-1.34%","time":"01:15","volumn":"1.06\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"27.21","rise":"-1.34%","time":"01:16","volumn":"1.06\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"27.20","rise":"-1.40%","time":"01:17","volumn":"1.06\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"27.16","rise":"-1.50%","time":"01:18","volumn":"1.07\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"27.18","rise":"-1.45%","time":"01:19","volumn":"1.07\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"27.19","rise":"-1.43%","time":"01:20","volumn":"1.07\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"27.18","rise":"-1.43%","time":"01:21","volumn":"1.08\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"27.18","rise":"-1.47%","time":"01:22","volumn":"1.08\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"27.16","rise":"-1.52%","time":"01:23","volumn":"1.08\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"27.14","rise":"-1.58%","time":"01:24","volumn":"1.10\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"27.12","rise":"-1.67%","time":"01:25","volumn":"1.10\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"27.11","rise":"-1.69%","time":"01:26","volumn":"1.11\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"27.12","rise":"-1.67%","time":"01:27","volumn":"1.11\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"27.11","rise":"-1.69%","time":"01:28","volumn":"1.11\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"27.11","rise":"-1.69%","time":"01:29","volumn":"1.11\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"27.10","rise":"-1.74%","time":"01:30","volumn":"1.12\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"27.09","rise":"-1.76%","time":"01:31","volumn":"1.12\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"27.09","rise":"-1.76%","time":"01:32","volumn":"1.12\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"27.09","rise":"-1.79%","time":"01:33","volumn":"1.13\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"27.11","rise":"-1.69%","time":"01:34","volumn":"1.14\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"27.12","rise":"-1.67%","time":"01:35","volumn":"1.14\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"27.12","rise":"-1.67%","time":"01:36","volumn":"1.14\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"27.12","rise":"-1.65%","time":"01:37","volumn":"1.15\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"27.12","rise":"-1.65%","time":"01:38","volumn":"1.15\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"27.12","rise":"-1.67%","time":"01:39","volumn":"1.16\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"27.12","rise":"-1.65%","time":"01:40","volumn":"1.16\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"27.14","rise":"-1.60%","time":"01:41","volumn":"1.17\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"27.12","rise":"-1.65%","time":"01:42","volumn":"1.17\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"27.12","rise":"-1.65%","time":"01:43","volumn":"1.18\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"27.11","rise":"-1.69%","time":"01:44","volumn":"1.18\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"27.10","rise":"-1.74%","time":"01:45","volumn":"1.18\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"27.11","rise":"-1.69%","time":"01:46","volumn":"1.19\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"27.12","rise":"-1.67%","time":"01:47","volumn":"1.19\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"27.12","rise":"-1.67%","time":"01:48","volumn":"1.19\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"27.12","rise":"-1.67%","time":"01:49","volumn":"1.19\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"27.14","rise":"-1.61%","time":"01:50","volumn":"1.20\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"27.12","rise":"-1.65%","time":"01:51","volumn":"1.20\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"27.11","rise":"-1.69%","time":"01:52","volumn":"1.21\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"27.09","rise":"-1.78%","time":"01:53","volumn":"1.21\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"27.11","rise":"-1.69%","time":"01:54","volumn":"1.22\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"27.11","rise":"-1.70%","time":"01:55","volumn":"1.22\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"27.09","rise":"-1.76%","time":"01:56","volumn":"1.22\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"27.09","rise":"-1.76%","time":"01:57","volumn":"1.23\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"27.09","rise":"-1.77%","time":"01:58","volumn":"1.23\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"27.09","rise":"-1.76%","time":"01:59","volumn":"1.35\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"27.10","rise":"-1.74%","time":"02:00","volumn":"1.35\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"27.10","rise":"-1.74%","time":"02:01","volumn":"1.35\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"27.07","rise":"-1.85%","time":"02:02","volumn":"1.37\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"27.08","rise":"-1.81%","time":"02:03","volumn":"1.37\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"27.07","rise":"-1.83%","time":"02:04","volumn":"1.37\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"27.08","rise":"-1.81%","time":"02:05","volumn":"1.37\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"27.07","rise":"-1.83%","time":"02:06","volumn":"1.38\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"27.07","rise":"-1.83%","time":"02:07","volumn":"1.38\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"27.07","rise":"-1.83%","time":"02:08","volumn":"1.39\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"27.07","rise":"-1.87%","time":"02:09","volumn":"1.39\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"27.07","rise":"-1.87%","time":"02:10","volumn":"1.40\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"27.05","rise":"-1.90%","time":"02:11","volumn":"1.41\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"27.05","rise":"-1.94%","time":"02:12","volumn":"1.42\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"27.06","rise":"-1.88%","time":"02:13","volumn":"1.42\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"27.05","rise":"-1.90%","time":"02:14","volumn":"1.42\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"27.05","rise":"-1.90%","time":"02:15","volumn":"1.43\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"27.07","rise":"-1.83%","time":"02:16","volumn":"1.44\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"27.07","rise":"-1.87%","time":"02:17","volumn":"1.44\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"27.09","rise":"-1.79%","time":"02:18","volumn":"1.45\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"27.10","rise":"-1.74%","time":"02:19","volumn":"1.46\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"27.11","rise":"-1.72%","time":"02:20","volumn":"1.46\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"27.11","rise":"-1.69%","time":"02:21","volumn":"1.46\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"27.11","rise":"-1.69%","time":"02:22","volumn":"1.47\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"27.11","rise":"-1.70%","time":"02:23","volumn":"1.47\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"27.11","rise":"-1.69%","time":"02:24","volumn":"1.47\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"27.11","rise":"-1.72%","time":"02:25","volumn":"1.48\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"27.11","rise":"-1.72%","time":"02:26","volumn":"1.48\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"27.11","rise":"-1.69%","time":"02:27","volumn":"1.48\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"27.11","rise":"-1.72%","time":"02:28","volumn":"1.48\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"27.11","rise":"-1.70%","time":"02:29","volumn":"1.48\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"27.09","rise":"-1.76%","time":"02:30","volumn":"1.48\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"27.08","rise":"-1.81%","time":"02:31","volumn":"1.48\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"27.08","rise":"-1.81%","time":"02:32","volumn":"1.48\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"27.09","rise":"-1.79%","time":"02:33","volumn":"1.48\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"27.11","rise":"-1.72%","time":"02:34","volumn":"1.48\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"27.11","rise":"-1.72%","time":"02:35","volumn":"1.48\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"27.11","rise":"-1.72%","time":"02:36","volumn":"1.48\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"27.11","rise":"-1.72%","time":"02:37","volumn":"1.48\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"27.11","rise":"-1.72%","time":"02:38","volumn":"1.48\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"27.11","rise":"-1.69%","time":"02:39","volumn":"1.49\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"27.11","rise":"-1.72%","time":"02:40","volumn":"1.49\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"27.11","rise":"-1.69%","time":"02:41","volumn":"1.50\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"27.11","rise":"-1.69%","time":"02:42","volumn":"1.50\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"27.11","rise":"-1.70%","time":"02:43","volumn":"1.50\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"27.11","rise":"-1.69%","time":"02:44","volumn":"1.50\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"27.14","rise":"-1.60%","time":"02:45","volumn":"1.51\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"27.11","rise":"-1.69%","time":"02:46","volumn":"1.53\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"27.11","rise":"-1.69%","time":"02:47","volumn":"1.53\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"27.14","rise":"-1.61%","time":"02:48","volumn":"1.53\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"27.14","rise":"-1.60%","time":"02:49","volumn":"1.54\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"27.15","rise":"-1.56%","time":"02:50","volumn":"1.55\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"27.14","rise":"-1.58%","time":"02:51","volumn":"1.55\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"27.15","rise":"-1.56%","time":"02:52","volumn":"1.56\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"27.14","rise":"-1.61%","time":"02:53","volumn":"1.57\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"27.14","rise":"-1.60%","time":"02:54","volumn":"1.57\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"27.14","rise":"-1.58%","time":"02:55","volumn":"1.58\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"27.14","rise":"-1.60%","time":"02:56","volumn":"1.58\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"27.14","rise":"-1.60%","time":"02:57","volumn":"1.59\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"27.12","rise":"-1.65%","time":"02:58","volumn":"1.60\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"27.12","rise":"-1.67%","time":"02:59","volumn":"1.61\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"27.13","rise":"-1.64%","time":"03:00","volumn":"1.62\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"27.12","rise":"-1.65%","time":"03:01","volumn":"1.62\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"27.11","rise":"-1.70%","time":"03:02","volumn":"1.62\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"27.11","rise":"-1.69%","time":"03:03","volumn":"1.62\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"27.11","rise":"-1.69%","time":"03:04","volumn":"1.63\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"27.12","rise":"-1.67%","time":"03:05","volumn":"1.64\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"27.12","rise":"-1.65%","time":"03:06","volumn":"1.64\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"27.14","rise":"-1.60%","time":"03:07","volumn":"1.65\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"27.15","rise":"-1.56%","time":"03:08","volumn":"1.66\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"27.15","rise":"-1.56%","time":"03:09","volumn":"1.67\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"27.15","rise":"-1.56%","time":"03:10","volumn":"1.68\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"27.15","rise":"-1.55%","time":"03:11","volumn":"1.68\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"27.15","rise":"-1.56%","time":"03:12","volumn":"1.69\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"27.13","rise":"-1.63%","time":"03:13","volumn":"1.70\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"27.12","rise":"-1.67%","time":"03:14","volumn":"1.70\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"27.12","rise":"-1.67%","time":"03:15","volumn":"1.70\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"27.13","rise":"-1.63%","time":"03:16","volumn":"1.72\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"27.12","rise":"-1.65%","time":"03:17","volumn":"1.72\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"27.13","rise":"-1.63%","time":"03:18","volumn":"1.72\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"27.12","rise":"-1.65%","time":"03:19","volumn":"1.73\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"27.14","rise":"-1.60%","time":"03:20","volumn":"1.73\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"27.13","rise":"-1.63%","time":"03:21","volumn":"1.74\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"27.14","rise":"-1.61%","time":"03:22","volumn":"1.74\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"27.15","rise":"-1.56%","time":"03:23","volumn":"1.75\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"27.17","rise":"-1.49%","time":"03:24","volumn":"1.76\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"27.16","rise":"-1.50%","time":"03:25","volumn":"1.77\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"27.16","rise":"-1.50%","time":"03:26","volumn":"1.77\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"27.16","rise":"-1.52%","time":"03:27","volumn":"1.78\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"27.16","rise":"-1.50%","time":"03:28","volumn":"1.79\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"27.16","rise":"-1.54%","time":"03:29","volumn":"1.80\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"27.13","rise":"-1.63%","time":"03:30","volumn":"1.83\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"27.11","rise":"-1.70%","time":"03:31","volumn":"1.84\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"27.14","rise":"-1.58%","time":"03:32","volumn":"1.85\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"27.14","rise":"-1.61%","time":"03:33","volumn":"1.88\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"27.14","rise":"-1.60%","time":"03:34","volumn":"1.89\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"27.14","rise":"-1.61%","time":"03:35","volumn":"1.89\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"27.14","rise":"-1.58%","time":"03:36","volumn":"1.91\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"27.14","rise":"-1.58%","time":"03:37","volumn":"1.92\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"27.11","rise":"-1.70%","time":"03:38","volumn":"2.01\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"27.12","rise":"-1.65%","time":"03:39","volumn":"2.01\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"27.12","rise":"-1.66%","time":"03:40","volumn":"2.02\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"27.09","rise":"-1.79%","time":"03:41","volumn":"2.03\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"27.07","rise":"-1.83%","time":"03:42","volumn":"2.04\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"27.08","rise":"-1.81%","time":"03:43","volumn":"2.05\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"27.07","rise":"-1.83%","time":"03:44","volumn":"2.07\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"27.06","rise":"-1.89%","time":"03:45","volumn":"2.09\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"27.09","rise":"-1.76%","time":"03:46","volumn":"2.11\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"27.06","rise":"-1.89%","time":"03:47","volumn":"2.14\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"27.05","rise":"-1.92%","time":"03:48","volumn":"2.16\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"27.05","rise":"-1.94%","time":"03:49","volumn":"2.17\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"27.05","rise":"-1.92%","time":"03:50","volumn":"2.26\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"27.00","rise":"-2.08%","time":"03:51","volumn":"2.35\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"27.00","rise":"-2.08%","time":"03:52","volumn":"2.37\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"27.02","rise":"-2.01%","time":"03:53","volumn":"2.41\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"27.02","rise":"-2.01%","time":"03:54","volumn":"2.42\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"27.05","rise":"-1.90%","time":"03:55","volumn":"2.46\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"27.05","rise":"-1.90%","time":"03:56","volumn":"2.54\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"27.07","rise":"-1.85%","time":"03:57","volumn":"2.60\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"27.07","rise":"-1.87%","time":"03:58","volumn":"2.63\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"27.11","rise":"-1.69%","time":"03:59","volumn":"2.71\u4e07"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"27.15","rise":"-1.56%","time":"04:00","volumn":"3.54\u4e07"}],"points":"330"},"timeZone":"\u5317\u4eac\u65f6\u95f4","title":"\u7f8e\u56fd\u7f8e\u76db\u516c\u53f8[MOS]\u7f8e\u80a1_\u4e5d\u65b9\u667a\u6295","url":"https:\/\/gmg.9fzt.com\/index\/NYSE_MOS.html?from=360search","urlWap":"https:\/\/gmg.9fzt.com\/wap\/NYSE\/MOS.html?from=360search","volume":"354.20\u4e07","yearlyTendency":{"cx":{"o":["2023\/07\/03","2024\/06\/13"]},"cy":{"o":["41.59","38.09","34.59","31.08","27.58"]},"cyrate":{"o":["19.10%","9.07%","-0.96%","-10.99%","-21.02%"]},"p":[{"date":"2023\/07\/03 \u661f\u671f\u4e00","price":"34.92","rise":"0","time":"07\/03","volumn":"2.04\u4e07"},{"date":"2023\/07\/05 \u661f\u671f\u4e09","price":"34.39","rise":"-1.52%","time":"07\/05","volumn":"3.99\u4e07"},{"date":"2023\/07\/06 \u661f\u671f\u56db","price":"34.06","rise":"-2.46%","time":"07\/06","volumn":"3.58\u4e07"},{"date":"2023\/07\/07 \u661f\u671f\u4e94","price":"35.93","rise":"2.89%","time":"07\/07","volumn":"6.36\u4e07"},{"date":"2023\/07\/10 \u661f\u671f\u4e00","price":"35.00","rise":"0.23%","time":"07\/10","volumn":"4.62\u4e07"},{"date":"2023\/07\/11 \u661f\u671f\u4e8c","price":"35.75","rise":"2.38%","time":"07\/11","volumn":"3.01\u4e07"},{"date":"2023\/07\/12 \u661f\u671f\u4e09","price":"35.06","rise":"0.40%","time":"07\/12","volumn":"3.90\u4e07"},{"date":"2023\/07\/13 \u661f\u671f\u56db","price":"35.36","rise":"1.26%","time":"07\/13","volumn":"4.09\u4e07"},{"date":"2023\/07\/14 \u661f\u671f\u4e94","price":"34.92","rise":"0.00%","time":"07\/14","volumn":"3.53\u4e07"},{"date":"2023\/07\/17 \u661f\u671f\u4e00","price":"34.94","rise":"0.06%","time":"07\/17","volumn":"3.64\u4e07"},{"date":"2023\/07\/18 \u661f\u671f\u4e8c","price":"36.71","rise":"5.13%","time":"07\/18","volumn":"4.92\u4e07"},{"date":"2023\/07\/19 \u661f\u671f\u4e09","price":"37.21","rise":"6.56%","time":"07\/19","volumn":"5.19\u4e07"},{"date":"2023\/07\/20 \u661f\u671f\u56db","price":"37.82","rise":"8.30%","time":"07\/20","volumn":"5.18\u4e07"},{"date":"2023\/07\/21 \u661f\u671f\u4e94","price":"37.74","rise":"8.08%","time":"07\/21","volumn":"3.29\u4e07"},{"date":"2023\/07\/24 \u661f\u671f\u4e00","price":"38.71","rise":"10.85%","time":"07\/24","volumn":"3.72\u4e07"},{"date":"2023\/07\/25 \u661f\u671f\u4e8c","price":"38.97","rise":"11.60%","time":"07\/25","volumn":"3.56\u4e07"},{"date":"2023\/07\/26 \u661f\u671f\u4e09","price":"39.64","rise":"13.52%","time":"07\/26","volumn":"4.01\u4e07"},{"date":"2023\/07\/27 \u661f\u671f\u56db","price":"39.12","rise":"12.03%","time":"07\/27","volumn":"3.16\u4e07"},{"date":"2023\/07\/28 \u661f\u671f\u4e94","price":"39.40","rise":"12.83%","time":"07\/28","volumn":"2.59\u4e07"},{"date":"2023\/07\/31 \u661f\u671f\u4e00","price":"39.94","rise":"14.38%","time":"07\/31","volumn":"2.46\u4e07"},{"date":"2023\/08\/01 \u661f\u671f\u4e8c","price":"39.41","rise":"12.86%","time":"08\/01","volumn":"3.85\u4e07"},{"date":"2023\/08\/02 \u661f\u671f\u4e09","price":"39.91","rise":"14.29%","time":"08\/02","volumn":"7.22\u4e07"},{"date":"2023\/08\/03 \u661f\u671f\u56db","price":"39.98","rise":"14.49%","time":"08\/03","volumn":"4.57\u4e07"},{"date":"2023\/08\/04 \u661f\u671f\u4e94","price":"40.42","rise":"15.75%","time":"08\/04","volumn":"3.43\u4e07"},{"date":"2023\/08\/07 \u661f\u671f\u4e00","price":"40.88","rise":"17.07%","time":"08\/07","volumn":"3.46\u4e07"},{"date":"2023\/08\/08 \u661f\u671f\u4e8c","price":"40.94","rise":"17.24%","time":"08\/08","volumn":"2.74\u4e07"},{"date":"2023\/08\/09 \u661f\u671f\u4e09","price":"41.59","rise":"19.10%","time":"08\/09","volumn":"3.50\u4e07"},{"date":"2023\/08\/10 \u661f\u671f\u56db","price":"40.71","rise":"16.58%","time":"08\/10","volumn":"3.31\u4e07"},{"date":"2023\/08\/11 \u661f\u671f\u4e94","price":"40.87","rise":"17.04%","time":"08\/11","volumn":"2.05\u4e07"},{"date":"2023\/08\/14 \u661f\u671f\u4e00","price":"39.79","rise":"13.95%","time":"08\/14","volumn":"3.44\u4e07"},{"date":"2023\/08\/15 \u661f\u671f\u4e8c","price":"38.39","rise":"9.94%","time":"08\/15","volumn":"2.83\u4e07"},{"date":"2023\/08\/16 \u661f\u671f\u4e09","price":"38.35","rise":"9.82%","time":"08\/16","volumn":"1.74\u4e07"},{"date":"2023\/08\/17 \u661f\u671f\u56db","price":"38.47","rise":"10.17%","time":"08\/17","volumn":"1.87\u4e07"},{"date":"2023\/08\/18 \u661f\u671f\u4e94","price":"38.69","rise":"10.80%","time":"08\/18","volumn":"2.40\u4e07"},{"date":"2023\/08\/21 \u661f\u671f\u4e00","price":"38.72","rise":"10.88%","time":"08\/21","volumn":"1.65\u4e07"},{"date":"2023\/08\/22 \u661f\u671f\u4e8c","price":"38.04","rise":"8.93%","time":"08\/22","volumn":"1.66\u4e07"},{"date":"2023\/08\/23 \u661f\u671f\u4e09","price":"37.39","rise":"7.07%","time":"08\/23","volumn":"2.82\u4e07"},{"date":"2023\/08\/24 \u661f\u671f\u56db","price":"37.72","rise":"8.02%","time":"08\/24","volumn":"2.43\u4e07"},{"date":"2023\/08\/25 \u661f\u671f\u4e94","price":"38.17","rise":"9.31%","time":"08\/25","volumn":"3.62\u4e07"},{"date":"2023\/08\/28 \u661f\u671f\u4e00","price":"37.46","rise":"7.27%","time":"08\/28","volumn":"3.51\u4e07"},{"date":"2023\/08\/29 \u661f\u671f\u4e8c","price":"38.10","rise":"9.11%","time":"08\/29","volumn":"2.92\u4e07"},{"date":"2023\/08\/30 \u661f\u671f\u4e09","price":"38.01","rise":"8.85%","time":"08\/30","volumn":"2.15\u4e07"},{"date":"2023\/08\/31 \u661f\u671f\u56db","price":"38.03","rise":"8.91%","time":"08\/31","volumn":"4.46\u4e07"},{"date":"2023\/09\/01 \u661f\u671f\u4e94","price":"39.03","rise":"11.77%","time":"09\/01","volumn":"2.60\u4e07"},{"date":"2023\/09\/05 \u661f\u671f\u4e8c","price":"38.62","rise":"10.60%","time":"09\/05","volumn":"2.91\u4e07"},{"date":"2023\/09\/06 \u661f\u671f\u4e09","price":"37.57","rise":"7.59%","time":"09\/06","volumn":"2.79\u4e07"},{"date":"2023\/09\/07 \u661f\u671f\u56db","price":"36.06","rise":"3.26%","time":"09\/07","volumn":"5.88\u4e07"},{"date":"2023\/09\/08 \u661f\u671f\u4e94","price":"37.03","rise":"6.04%","time":"09\/08","volumn":"4.42\u4e07"},{"date":"2023\/09\/11 \u661f\u671f\u4e00","price":"36.49","rise":"4.50%","time":"09\/11","volumn":"3.81\u4e07"},{"date":"2023\/09\/12 \u661f\u671f\u4e8c","price":"36.74","rise":"5.21%","time":"09\/12","volumn":"3.34\u4e07"},{"date":"2023\/09\/13 \u661f\u671f\u4e09","price":"36.57","rise":"4.73%","time":"09\/13","volumn":"2.80\u4e07"},{"date":"2023\/09\/14 \u661f\u671f\u56db","price":"38.22","rise":"9.45%","time":"09\/14","volumn":"3.10\u4e07"},{"date":"2023\/09\/15 \u661f\u671f\u4e94","price":"37.77","rise":"8.16%","time":"09\/15","volumn":"9.82\u4e07"},{"date":"2023\/09\/18 \u661f\u671f\u4e00","price":"37.46","rise":"7.27%","time":"09\/18","volumn":"2.75\u4e07"},{"date":"2023\/09\/19 \u661f\u671f\u4e8c","price":"38.74","rise":"10.94%","time":"09\/19","volumn":"4.80\u4e07"},{"date":"2023\/09\/20 \u661f\u671f\u4e09","price":"36.43","rise":"4.32%","time":"09\/20","volumn":"9.05\u4e07"},{"date":"2023\/09\/21 \u661f\u671f\u56db","price":"36.49","rise":"4.50%","time":"09\/21","volumn":"5.50\u4e07"},{"date":"2023\/09\/22 \u661f\u671f\u4e94","price":"35.18","rise":"0.74%","time":"09\/22","volumn":"4.85\u4e07"},{"date":"2023\/09\/25 \u661f\u671f\u4e00","price":"35.49","rise":"1.63%","time":"09\/25","volumn":"3.24\u4e07"},{"date":"2023\/09\/26 \u661f\u671f\u4e8c","price":"34.78","rise":"-0.40%","time":"09\/26","volumn":"3.47\u4e07"},{"date":"2023\/09\/27 \u661f\u671f\u4e09","price":"34.58","rise":"-0.97%","time":"09\/27","volumn":"2.96\u4e07"},{"date":"2023\/09\/28 \u661f\u671f\u56db","price":"35.22","rise":"0.86%","time":"09\/28","volumn":"2.31\u4e07"},{"date":"2023\/09\/29 \u661f\u671f\u4e94","price":"34.98","rise":"0.17%","time":"09\/29","volumn":"4.13\u4e07"},{"date":"2023\/10\/02 \u661f\u671f\u4e00","price":"34.40","rise":"-1.49%","time":"10\/02","volumn":"3.51\u4e07"},{"date":"2023\/10\/03 \u661f\u671f\u4e8c","price":"33.37","rise":"-4.44%","time":"10\/03","volumn":"3.25\u4e07"},{"date":"2023\/10\/04 \u661f\u671f\u4e09","price":"32.98","rise":"-5.56%","time":"10\/04","volumn":"3.86\u4e07"},{"date":"2023\/10\/05 \u661f\u671f\u56db","price":"33.38","rise":"-4.41%","time":"10\/05","volumn":"4.68\u4e07"},{"date":"2023\/10\/06 \u661f\u671f\u4e94","price":"33.07","rise":"-5.30%","time":"10\/06","volumn":"2.44\u4e07"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"35.36","rise":"1.26%","time":"10\/09","volumn":"4.79\u4e07"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"35.86","rise":"2.69%","time":"10\/10","volumn":"4.62\u4e07"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"35.51","rise":"1.69%","time":"10\/11","volumn":"2.58\u4e07"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"35.52","rise":"1.72%","time":"10\/12","volumn":"2.97\u4e07"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"35.74","rise":"2.35%","time":"10\/13","volumn":"3.47\u4e07"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"35.77","rise":"2.43%","time":"10\/16","volumn":"2.44\u4e07"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"36.51","rise":"4.55%","time":"10\/17","volumn":"4.11\u4e07"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"36.06","rise":"3.26%","time":"10\/18","volumn":"2.46\u4e07"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"35.82","rise":"2.58%","time":"10\/19","volumn":"2.87\u4e07"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"34.79","rise":"-0.37%","time":"10\/20","volumn":"2.38\u4e07"},{"date":"2023\/10\/23 \u661f\u671f\u4e00","price":"33.06","rise":"-5.33%","time":"10\/23","volumn":"3.76\u4e07"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"33.54","rise":"-3.95%","time":"10\/24","volumn":"2.54\u4e07"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"32.74","rise":"-6.24%","time":"10\/25","volumn":"3.45\u4e07"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"33.04","rise":"-5.38%","time":"10\/26","volumn":"2.48\u4e07"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"32.47","rise":"-7.02%","time":"10\/27","volumn":"2.54\u4e07"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"32.86","rise":"-5.90%","time":"10\/30","volumn":"2.63\u4e07"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"31.86","rise":"-8.76%","time":"10\/31","volumn":"3.64\u4e07"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"31.67","rise":"-9.31%","time":"11\/01","volumn":"3.42\u4e07"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"33.04","rise":"-5.38%","time":"11\/02","volumn":"4.32\u4e07"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"32.74","rise":"-6.24%","time":"11\/03","volumn":"5.56\u4e07"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"31.86","rise":"-8.76%","time":"11\/06","volumn":"4.74\u4e07"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"31.31","rise":"-10.34%","time":"11\/07","volumn":"4.35\u4e07"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"32.15","rise":"-7.93%","time":"11\/08","volumn":"6.05\u4e07"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"33.00","rise":"-5.50%","time":"11\/09","volumn":"5.35\u4e07"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"33.02","rise":"-5.44%","time":"11\/10","volumn":"3.20\u4e07"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"33.88","rise":"-2.98%","time":"11\/13","volumn":"4.39\u4e07"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"35.29","rise":"1.06%","time":"11\/14","volumn":"4.34\u4e07"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"36.69","rise":"5.07%","time":"11\/15","volumn":"4.34\u4e07"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"36.16","rise":"3.55%","time":"11\/16","volumn":"3.55\u4e07"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"35.53","rise":"1.75%","time":"11\/17","volumn":"3.67\u4e07"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"35.59","rise":"1.92%","time":"11\/20","volumn":"3.27\u4e07"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"35.30","rise":"1.09%","time":"11\/21","volumn":"3.48\u4e07"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"35.39","rise":"1.35%","time":"11\/22","volumn":"2.34\u4e07"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"35.80","rise":"2.52%","time":"11\/24","volumn":"1.37\u4e07"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"35.38","rise":"1.32%","time":"11\/27","volumn":"2.73\u4e07"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"35.66","rise":"2.12%","time":"11\/28","volumn":"2.66\u4e07"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"35.80","rise":"2.52%","time":"11\/29","volumn":"2.97\u4e07"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"35.27","rise":"1.00%","time":"11\/30","volumn":"8.43\u4e07"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"36.28","rise":"3.89%","time":"12\/01","volumn":"3.34\u4e07"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"35.49","rise":"1.63%","time":"12\/04","volumn":"3.48\u4e07"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"34.53","rise":"-1.12%","time":"12\/05","volumn":"3.92\u4e07"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"34.66","rise":"-0.74%","time":"12\/06","volumn":"3.29\u4e07"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"35.49","rise":"1.63%","time":"12\/07","volumn":"3.62\u4e07"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"35.26","rise":"0.97%","time":"12\/08","volumn":"3.01\u4e07"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"35.47","rise":"1.58%","time":"12\/11","volumn":"2.86\u4e07"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"34.35","rise":"-1.63%","time":"12\/12","volumn":"2.66\u4e07"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"36.04","rise":"3.21%","time":"12\/13","volumn":"3.99\u4e07"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"36.68","rise":"5.04%","time":"12\/14","volumn":"4.37\u4e07"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"36.20","rise":"3.67%","time":"12\/15","volumn":"9.18\u4e07"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"36.58","rise":"4.75%","time":"12\/18","volumn":"4.18\u4e07"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"37.73","rise":"8.05%","time":"12\/19","volumn":"4.21\u4e07"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"35.56","rise":"1.83%","time":"12\/20","volumn":"5.73\u4e07"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"35.91","rise":"2.84%","time":"12\/21","volumn":"3.93\u4e07"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"35.79","rise":"2.49%","time":"12\/22","volumn":"3.04\u4e07"},{"date":"2023\/12\/26 \u661f\u671f\u4e8c","price":"35.99","rise":"3.06%","time":"12\/26","volumn":"1.92\u4e07"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"36.13","rise":"3.47%","time":"12\/27","volumn":"2.18\u4e07"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"35.69","rise":"2.21%","time":"12\/28","volumn":"2.15\u4e07"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"35.31","rise":"1.12%","time":"12\/29","volumn":"2.50\u4e07"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"36.06","rise":"3.26%","time":"01\/02","volumn":"3.82\u4e07"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"36.23","rise":"3.75%","time":"01\/03","volumn":"3.64\u4e07"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"35.30","rise":"1.09%","time":"01\/04","volumn":"4.48\u4e07"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"35.10","rise":"0.52%","time":"01\/05","volumn":"6.49\u4e07"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"34.97","rise":"0.14%","time":"01\/08","volumn":"4.30\u4e07"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"33.77","rise":"-3.29%","time":"01\/09","volumn":"5.25\u4e07"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"33.25","rise":"-4.78%","time":"01\/10","volumn":"4.02\u4e07"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"32.95","rise":"-5.64%","time":"01\/11","volumn":"5.89\u4e07"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"32.36","rise":"-7.33%","time":"01\/12","volumn":"6.68\u4e07"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"31.95","rise":"-8.51%","time":"01\/16","volumn":"4.79\u4e07"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"31.20","rise":"-10.65%","time":"01\/17","volumn":"5.13\u4e07"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"31.70","rise":"-9.22%","time":"01\/18","volumn":"6.60\u4e07"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"31.68","rise":"-9.28%","time":"01\/19","volumn":"6.09\u4e07"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"31.58","rise":"-9.56%","time":"01\/22","volumn":"5.46\u4e07"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"31.79","rise":"-8.96%","time":"01\/23","volumn":"4.80\u4e07"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"31.54","rise":"-9.68%","time":"01\/24","volumn":"3.97\u4e07"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"31.63","rise":"-9.42%","time":"01\/25","volumn":"3.34\u4e07"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"31.81","rise":"-8.91%","time":"01\/26","volumn":"3.57\u4e07"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"31.70","rise":"-9.22%","time":"01\/29","volumn":"3.62\u4e07"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"31.36","rise":"-10.19%","time":"01\/30","volumn":"4.11\u4e07"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"30.29","rise":"-13.26%","time":"01\/31","volumn":"5.74\u4e07"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"30.45","rise":"-12.80%","time":"02\/01","volumn":"8.12\u4e07"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"30.44","rise":"-12.83%","time":"02\/02","volumn":"4.42\u4e07"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"29.51","rise":"-15.49%","time":"02\/05","volumn":"5.06\u4e07"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"29.93","rise":"-14.29%","time":"02\/06","volumn":"5.36\u4e07"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"29.95","rise":"-14.23%","time":"02\/07","volumn":"5.20\u4e07"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"29.67","rise":"-15.03%","time":"02\/08","volumn":"3.46\u4e07"},{"date":"2024\/02\/09 \u661f\u671f\u4e94","price":"29.50","rise":"-15.52%","time":"02\/09","volumn":"5.87\u4e07"},{"date":"2024\/02\/12 \u661f\u671f\u4e00","price":"30.17","rise":"-13.60%","time":"02\/12","volumn":"5.20\u4e07"},{"date":"2024\/02\/13 \u661f\u671f\u4e8c","price":"29.09","rise":"-16.70%","time":"02\/13","volumn":"5.05\u4e07"},{"date":"2024\/02\/14 \u661f\u671f\u4e09","price":"29.13","rise":"-16.58%","time":"02\/14","volumn":"6.27\u4e07"},{"date":"2024\/02\/15 \u661f\u671f\u56db","price":"29.72","rise":"-14.89%","time":"02\/15","volumn":"6.09\u4e07"},{"date":"2024\/02\/16 \u661f\u671f\u4e94","price":"30.13","rise":"-13.72%","time":"02\/16","volumn":"5.13\u4e07"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"29.94","rise":"-14.26%","time":"02\/20","volumn":"6.00\u4e07"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"29.81","rise":"-14.63%","time":"02\/21","volumn":"6.31\u4e07"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"31.80","rise":"-8.93%","time":"02\/22","volumn":"11.50\u4e07"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"31.06","rise":"-11.05%","time":"02\/23","volumn":"6.12\u4e07"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"31.22","rise":"-10.60%","time":"02\/26","volumn":"4.27\u4e07"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"30.80","rise":"-11.80%","time":"02\/27","volumn":"4.62\u4e07"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"30.47","rise":"-12.74%","time":"02\/28","volumn":"6.60\u4e07"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"30.74","rise":"-11.97%","time":"02\/29","volumn":"9.12\u4e07"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"31.21","rise":"-10.62%","time":"03\/01","volumn":"7.71\u4e07"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"30.87","rise":"-11.60%","time":"03\/04","volumn":"6.88\u4e07"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"30.82","rise":"-11.74%","time":"03\/05","volumn":"5.02\u4e07"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"31.24","rise":"-10.54%","time":"03\/06","volumn":"3.41\u4e07"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"31.72","rise":"-9.16%","time":"03\/07","volumn":"4.05\u4e07"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"31.38","rise":"-10.14%","time":"03\/08","volumn":"3.04\u4e07"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"31.44","rise":"-9.97%","time":"03\/11","volumn":"3.71\u4e07"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"31.15","rise":"-10.80%","time":"03\/12","volumn":"3.32\u4e07"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"31.74","rise":"-9.11%","time":"03\/13","volumn":"3.74\u4e07"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"31.42","rise":"-10.02%","time":"03\/14","volumn":"5.02\u4e07"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"31.89","rise":"-8.68%","time":"03\/15","volumn":"9.15\u4e07"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"32.01","rise":"-8.33%","time":"03\/18","volumn":"4.05\u4e07"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"31.95","rise":"-8.51%","time":"03\/19","volumn":"3.28\u4e07"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"32.06","rise":"-8.19%","time":"03\/20","volumn":"3.56\u4e07"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"31.83","rise":"-8.85%","time":"03\/21","volumn":"3.31\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"30.97","rise":"-11.31%","time":"03\/22","volumn":"4.09\u4e07"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"31.08","rise":"-11.00%","time":"03\/25","volumn":"3.86\u4e07"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"30.29","rise":"-13.26%","time":"03\/26","volumn":"5.37\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"31.80","rise":"-8.93%","time":"03\/27","volumn":"4.89\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"32.25","rise":"-7.65%","time":"03\/28","volumn":"7.08\u4e07"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"32.22","rise":"-7.73%","time":"04\/01","volumn":"4.94\u4e07"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"31.90","rise":"-8.65%","time":"04\/02","volumn":"4.55\u4e07"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"32.34","rise":"-7.39%","time":"04\/03","volumn":"3.26\u4e07"},{"date":"2024\/04\/04 \u661f\u671f\u56db","price":"32.57","rise":"-6.73%","time":"04\/04","volumn":"5.20\u4e07"},{"date":"2024\/04\/05 \u661f\u671f\u4e94","price":"32.74","rise":"-6.24%","time":"04\/05","volumn":"4.27\u4e07"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"32.35","rise":"-7.36%","time":"04\/08","volumn":"3.63\u4e07"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"33.10","rise":"-5.21%","time":"04\/09","volumn":"4.00\u4e07"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"32.47","rise":"-7.02%","time":"04\/10","volumn":"4.16\u4e07"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"31.87","rise":"-8.73%","time":"04\/11","volumn":"3.74\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"30.91","rise":"-11.48%","time":"04\/12","volumn":"3.56\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"30.75","rise":"-11.94%","time":"04\/15","volumn":"3.36\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"30.21","rise":"-13.49%","time":"04\/16","volumn":"3.56\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"30.08","rise":"-13.86%","time":"04\/17","volumn":"3.00\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"30.26","rise":"-13.34%","time":"04\/18","volumn":"3.41\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"30.79","rise":"-11.83%","time":"04\/19","volumn":"2.95\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"30.53","rise":"-12.57%","time":"04\/22","volumn":"2.93\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"30.20","rise":"-13.52%","time":"04\/23","volumn":"3.94\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"30.28","rise":"-13.29%","time":"04\/24","volumn":"3.51\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"30.07","rise":"-13.89%","time":"04\/25","volumn":"4.69\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"30.04","rise":"-13.97%","time":"04\/26","volumn":"2.67\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"30.65","rise":"-12.23%","time":"04\/29","volumn":"3.97\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"31.18","rise":"-10.71%","time":"04\/30","volumn":"7.77\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"29.72","rise":"-14.89%","time":"05\/01","volumn":"10.03\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"28.20","rise":"-19.24%","time":"05\/02","volumn":"12.58\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"28.47","rise":"-18.47%","time":"05\/03","volumn":"5.23\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"28.83","rise":"-17.44%","time":"05\/06","volumn":"5.49\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"29.67","rise":"-15.03%","time":"05\/07","volumn":"5.21\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"29.36","rise":"-15.92%","time":"05\/08","volumn":"3.19\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"29.68","rise":"-15.01%","time":"05\/09","volumn":"3.29\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"29.22","rise":"-16.32%","time":"05\/10","volumn":"2.78\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"29.25","rise":"-16.24%","time":"05\/13","volumn":"2.80\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"29.87","rise":"-14.46%","time":"05\/14","volumn":"3.64\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"30.00","rise":"-14.09%","time":"05\/15","volumn":"3.07\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"30.56","rise":"-12.49%","time":"05\/16","volumn":"3.97\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"30.40","rise":"-12.94%","time":"05\/17","volumn":"2.38\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"30.57","rise":"-12.46%","time":"05\/20","volumn":"4.02\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"30.65","rise":"-12.23%","time":"05\/21","volumn":"3.38\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"31.54","rise":"-9.68%","time":"05\/22","volumn":"4.53\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"30.83","rise":"-11.71%","time":"05\/23","volumn":"2.99\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"30.77","rise":"-11.88%","time":"05\/24","volumn":"2.76\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"30.92","rise":"-11.45%","time":"05\/28","volumn":"4.13\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"29.57","rise":"-15.32%","time":"05\/29","volumn":"4.09\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"29.85","rise":"-14.52%","time":"05\/30","volumn":"5.60\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"30.72","rise":"-12.03%","time":"05\/31","volumn":"6.78\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"30.38","rise":"-13.00%","time":"06\/03","volumn":"3.77\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"29.54","rise":"-15.41%","time":"06\/04","volumn":"3.17\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"28.93","rise":"-17.15%","time":"06\/05","volumn":"3.29\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"29.06","rise":"-16.78%","time":"06\/06","volumn":"3.17\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"28.28","rise":"-19.01%","time":"06\/07","volumn":"3.84\u4e07"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"28.76","rise":"-17.64%","time":"06\/10","volumn":"5.16\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"28.29","rise":"-18.99%","time":"06\/11","volumn":"4.45\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"28.08","rise":"-19.59%","time":"06\/12","volumn":"3.64\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"27.58","rise":"-21.02%","time":"06\/13","volumn":"3.22\u4e07"}],"points":"240"}}