360搜索

{"amount":"1906.23\u4e07","changeAmount":"0.15","close":"31.89","currentPrice":"32.04","currenttime":"2024-06-19 04:00:13","e":{"@attributes":{"datetime":"2024-06-19 04:00:13","e1":"32.04","e2":"0.15","e3":"(0.47%)"}},"fiveDaysTtendency":{"cx":{"o":["06\/13","06\/14","06\/15","06\/17","06\/18"]},"cy":{"o":["32.39","32.09","31.78","31.47","31.16"]},"cyrate":{"o":["3.68%","2.70%","1.71%","0.73%","-0.26%"]},"p":[{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"31.24","rise":"0","time":"02:35","volumn":"45.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"31.21","rise":"-0.10%","time":"02:40","volumn":"20.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"31.18","rise":"-0.19%","time":"02:45","volumn":"18.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"31.19","rise":"-0.16%","time":"02:50","volumn":"41.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"31.18","rise":"-0.19%","time":"02:55","volumn":"24.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"31.22","rise":"-0.08%","time":"03:00","volumn":"51.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"31.23","rise":"-0.03%","time":"03:05","volumn":"59.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"31.22","rise":"-0.06%","time":"03:10","volumn":"98.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"31.26","rise":"0.06%","time":"03:15","volumn":"51.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"31.26","rise":"0.06%","time":"03:20","volumn":"48.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"31.23","rise":"-0.03%","time":"03:25","volumn":"50.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"31.20","rise":"-0.13%","time":"03:30","volumn":"64.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"31.20","rise":"-0.13%","time":"03:35","volumn":"118.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"31.18","rise":"-0.19%","time":"03:40","volumn":"46.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"31.22","rise":"-0.06%","time":"03:45","volumn":"142.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"31.16","rise":"-0.26%","time":"03:50","volumn":"168.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"31.27","rise":"0.10%","time":"03:55","volumn":"253.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"31.30","rise":"0.19%","time":"04:00","volumn":"3072.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"32.06","rise":"2.62%","time":"21:35","volumn":"230.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"32.16","rise":"2.94%","time":"21:40","volumn":"57.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"32.26","rise":"3.24%","time":"21:45","volumn":"61.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"32.19","rise":"3.02%","time":"21:50","volumn":"188.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"32.13","rise":"2.85%","time":"21:55","volumn":"86.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"32.17","rise":"2.98%","time":"22:00","volumn":"43.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"32.05","rise":"2.59%","time":"22:05","volumn":"50.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"32.13","rise":"2.85%","time":"22:10","volumn":"67.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"32.23","rise":"3.15%","time":"22:15","volumn":"238.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"32.24","rise":"3.20%","time":"22:20","volumn":"229.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"32.33","rise":"3.47%","time":"22:25","volumn":"67.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"32.32","rise":"3.46%","time":"22:30","volumn":"74.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"32.39","rise":"3.68%","time":"22:35","volumn":"70.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"32.39","rise":"3.68%","time":"22:40","volumn":"189.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"32.24","rise":"3.20%","time":"22:45","volumn":"41.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"32.34","rise":"3.52%","time":"22:50","volumn":"94.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"32.35","rise":"3.55%","time":"22:55","volumn":"103.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"32.38","rise":"3.65%","time":"23:00","volumn":"80.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"32.27","rise":"3.30%","time":"23:05","volumn":"66.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"32.28","rise":"3.33%","time":"23:10","volumn":"49.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"32.29","rise":"3.34%","time":"23:15","volumn":"27.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"32.25","rise":"3.23%","time":"23:20","volumn":"71.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"32.15","rise":"2.91%","time":"23:25","volumn":"47.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"32.13","rise":"2.85%","time":"23:30","volumn":"17.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"32.16","rise":"2.94%","time":"23:35","volumn":"61.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"32.11","rise":"2.78%","time":"23:40","volumn":"14.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"32.19","rise":"3.04%","time":"23:45","volumn":"102.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"32.19","rise":"3.04%","time":"23:50","volumn":"32.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"32.19","rise":"3.04%","time":"23:55","volumn":"38.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"32.16","rise":"2.94%","time":"00:00","volumn":"39.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"32.16","rise":"2.94%","time":"00:05","volumn":"17.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"32.18","rise":"2.99%","time":"00:10","volumn":"10.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"32.15","rise":"2.91%","time":"00:15","volumn":"30.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"32.11","rise":"2.78%","time":"00:20","volumn":"30.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"32.09","rise":"2.72%","time":"00:25","volumn":"18.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"32.11","rise":"2.78%","time":"00:30","volumn":"3.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"32.09","rise":"2.70%","time":"00:35","volumn":"54.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"32.13","rise":"2.85%","time":"00:40","volumn":"43.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"32.08","rise":"2.69%","time":"00:45","volumn":"22.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"32.06","rise":"2.62%","time":"00:50","volumn":"18.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"32.04","rise":"2.56%","time":"00:55","volumn":"29.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"32.03","rise":"2.51%","time":"01:00","volumn":"50.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"32.07","rise":"2.66%","time":"01:05","volumn":"33.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"32.04","rise":"2.56%","time":"01:10","volumn":"31.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"31.94","rise":"2.24%","time":"01:15","volumn":"63.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"32.01","rise":"2.45%","time":"01:20","volumn":"40.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"32.04","rise":"2.54%","time":"01:25","volumn":"37.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"32.04","rise":"2.54%","time":"01:30","volumn":"48.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"32.05","rise":"2.59%","time":"01:35","volumn":"25.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"32.05","rise":"2.58%","time":"01:40","volumn":"12.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"32.03","rise":"2.53%","time":"01:45","volumn":"38.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"32.04","rise":"2.54%","time":"01:50","volumn":"24.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"32.08","rise":"2.69%","time":"01:55","volumn":"55.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"32.08","rise":"2.69%","time":"02:00","volumn":"29.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"31.95","rise":"2.26%","time":"02:05","volumn":"154.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"31.99","rise":"2.40%","time":"02:10","volumn":"54.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"31.99","rise":"2.38%","time":"02:15","volumn":"57.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"32.00","rise":"2.42%","time":"02:20","volumn":"19.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"31.99","rise":"2.40%","time":"02:25","volumn":"48.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"32.00","rise":"2.43%","time":"02:30","volumn":"44.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"32.02","rise":"2.48%","time":"02:35","volumn":"221.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"32.01","rise":"2.46%","time":"02:40","volumn":"84.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"31.95","rise":"2.26%","time":"02:45","volumn":"155.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"31.87","rise":"2.02%","time":"02:50","volumn":"60.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"31.84","rise":"1.92%","time":"02:55","volumn":"44.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"31.97","rise":"2.34%","time":"03:00","volumn":"101.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"31.95","rise":"2.26%","time":"03:05","volumn":"39.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"31.92","rise":"2.18%","time":"03:10","volumn":"82.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"31.90","rise":"2.10%","time":"03:15","volumn":"52.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"31.92","rise":"2.18%","time":"03:20","volumn":"55.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"31.78","rise":"1.73%","time":"03:25","volumn":"113.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"31.75","rise":"1.62%","time":"03:30","volumn":"147.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"31.77","rise":"1.70%","time":"03:35","volumn":"127.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"31.78","rise":"1.73%","time":"03:40","volumn":"276.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"31.77","rise":"1.70%","time":"03:45","volumn":"120.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"31.76","rise":"1.66%","time":"03:50","volumn":"182.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"31.76","rise":"1.66%","time":"03:55","volumn":"259.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"31.80","rise":"1.79%","time":"04:00","volumn":"1956.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"31.77","rise":"1.70%","time":"21:35","volumn":"81.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"31.77","rise":"1.70%","time":"21:40","volumn":"0"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"31.89","rise":"2.06%","time":"21:45","volumn":"14.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"31.89","rise":"2.08%","time":"21:50","volumn":"10.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"31.81","rise":"1.82%","time":"21:55","volumn":"4.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"31.76","rise":"1.65%","time":"22:00","volumn":"245.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"31.72","rise":"1.54%","time":"22:05","volumn":"68.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"31.74","rise":"1.60%","time":"22:10","volumn":"270.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"31.75","rise":"1.63%","time":"22:15","volumn":"11.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"31.80","rise":"1.79%","time":"22:20","volumn":"21.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"31.83","rise":"1.89%","time":"22:25","volumn":"14.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"31.84","rise":"1.92%","time":"22:30","volumn":"27.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"31.76","rise":"1.66%","time":"22:35","volumn":"37.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"31.78","rise":"1.73%","time":"22:40","volumn":"18.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"31.74","rise":"1.60%","time":"22:45","volumn":"72.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"31.80","rise":"1.79%","time":"22:50","volumn":"15.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"31.89","rise":"2.08%","time":"22:55","volumn":"29.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"31.92","rise":"2.18%","time":"23:00","volumn":"15.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"31.88","rise":"2.05%","time":"23:05","volumn":"7.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"31.91","rise":"2.14%","time":"23:10","volumn":"27.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"31.79","rise":"1.76%","time":"23:15","volumn":"27.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"31.78","rise":"1.73%","time":"23:20","volumn":"16.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"31.78","rise":"1.73%","time":"23:25","volumn":"40.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"31.88","rise":"2.05%","time":"23:30","volumn":"80.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"31.89","rise":"2.06%","time":"23:35","volumn":"8.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"31.92","rise":"2.18%","time":"23:40","volumn":"32.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"31.92","rise":"2.16%","time":"23:45","volumn":"19.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"31.95","rise":"2.27%","time":"23:50","volumn":"33.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"31.96","rise":"2.30%","time":"23:55","volumn":"7.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"31.95","rise":"2.27%","time":"00:00","volumn":"17.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"31.91","rise":"2.14%","time":"00:05","volumn":"21.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"31.94","rise":"2.24%","time":"00:10","volumn":"20.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"32.00","rise":"2.43%","time":"00:15","volumn":"74.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"32.02","rise":"2.50%","time":"00:20","volumn":"51.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"32.04","rise":"2.56%","time":"00:25","volumn":"19.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"32.02","rise":"2.50%","time":"00:30","volumn":"22.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"32.01","rise":"2.46%","time":"00:35","volumn":"30.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"32.09","rise":"2.72%","time":"00:40","volumn":"63.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"32.14","rise":"2.88%","time":"00:45","volumn":"13.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"32.10","rise":"2.75%","time":"00:50","volumn":"38.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"32.15","rise":"2.91%","time":"00:55","volumn":"35.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"32.13","rise":"2.83%","time":"01:00","volumn":"50.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"32.17","rise":"2.98%","time":"01:05","volumn":"29.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"32.20","rise":"3.07%","time":"01:10","volumn":"23.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"32.22","rise":"3.14%","time":"01:15","volumn":"11.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"32.18","rise":"3.01%","time":"01:20","volumn":"24.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"32.25","rise":"3.23%","time":"01:25","volumn":"66.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"32.25","rise":"3.23%","time":"01:30","volumn":"35.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"32.25","rise":"3.23%","time":"01:35","volumn":"74.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"32.26","rise":"3.25%","time":"01:40","volumn":"60.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"32.29","rise":"3.36%","time":"01:45","volumn":"49.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"32.24","rise":"3.20%","time":"01:50","volumn":"45.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"32.28","rise":"3.31%","time":"01:55","volumn":"22.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"32.28","rise":"3.33%","time":"02:00","volumn":"51.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"32.27","rise":"3.30%","time":"02:05","volumn":"26.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"32.31","rise":"3.42%","time":"02:10","volumn":"59.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"32.24","rise":"3.20%","time":"02:15","volumn":"25.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"32.28","rise":"3.33%","time":"02:20","volumn":"54.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"32.26","rise":"3.25%","time":"02:25","volumn":"42.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"32.25","rise":"3.23%","time":"02:30","volumn":"35.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"32.25","rise":"3.23%","time":"02:35","volumn":"32.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"32.21","rise":"3.10%","time":"02:40","volumn":"45.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"32.21","rise":"3.10%","time":"02:45","volumn":"37.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"32.18","rise":"3.01%","time":"02:50","volumn":"26.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"32.20","rise":"3.07%","time":"02:55","volumn":"87.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"32.19","rise":"3.04%","time":"03:00","volumn":"100.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"32.20","rise":"3.06%","time":"03:05","volumn":"92.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"32.19","rise":"3.04%","time":"03:10","volumn":"54.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"32.18","rise":"2.99%","time":"03:15","volumn":"40.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"32.17","rise":"2.96%","time":"03:20","volumn":"83.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"32.20","rise":"3.07%","time":"03:25","volumn":"79.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"32.19","rise":"3.04%","time":"03:30","volumn":"32.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"32.19","rise":"3.04%","time":"03:35","volumn":"125.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"32.21","rise":"3.09%","time":"03:40","volumn":"103.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"32.19","rise":"3.04%","time":"03:45","volumn":"164.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"32.20","rise":"3.07%","time":"03:50","volumn":"100.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"32.25","rise":"3.22%","time":"03:55","volumn":"325.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"32.26","rise":"3.26%","time":"04:00","volumn":"1870.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"32.06","rise":"2.62%","time":"21:35","volumn":"113.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"32.23","rise":"3.17%","time":"21:40","volumn":"25.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"32.30","rise":"3.39%","time":"21:45","volumn":"13.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"32.20","rise":"3.07%","time":"21:50","volumn":"8.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"32.21","rise":"3.10%","time":"21:55","volumn":"27.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"32.20","rise":"3.07%","time":"22:00","volumn":"16.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"32.16","rise":"2.93%","time":"22:05","volumn":"17.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"32.17","rise":"2.98%","time":"22:10","volumn":"113.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"32.09","rise":"2.72%","time":"22:15","volumn":"17.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"32.11","rise":"2.78%","time":"22:20","volumn":"16.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"32.10","rise":"2.76%","time":"22:25","volumn":"14.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"32.09","rise":"2.72%","time":"22:30","volumn":"16.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"32.07","rise":"2.64%","time":"22:35","volumn":"26.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"32.11","rise":"2.77%","time":"22:40","volumn":"54.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"32.16","rise":"2.93%","time":"22:45","volumn":"15.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"32.18","rise":"2.99%","time":"22:50","volumn":"10.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"32.18","rise":"3.01%","time":"22:55","volumn":"9.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"32.18","rise":"3.01%","time":"23:00","volumn":"33.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"32.20","rise":"3.07%","time":"23:05","volumn":"14.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"32.18","rise":"3.01%","time":"23:10","volumn":"10.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"32.19","rise":"3.04%","time":"23:15","volumn":"17.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"32.20","rise":"3.07%","time":"23:20","volumn":"38.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"32.20","rise":"3.07%","time":"23:25","volumn":"13.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"32.26","rise":"3.26%","time":"23:30","volumn":"64.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"32.26","rise":"3.26%","time":"23:35","volumn":"14.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"32.25","rise":"3.22%","time":"23:40","volumn":"16.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"32.21","rise":"3.10%","time":"23:45","volumn":"69.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"32.17","rise":"2.98%","time":"23:50","volumn":"18.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"32.18","rise":"3.01%","time":"23:55","volumn":"22.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"32.16","rise":"2.93%","time":"00:00","volumn":"72.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"32.09","rise":"2.70%","time":"00:05","volumn":"18.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"32.14","rise":"2.88%","time":"00:10","volumn":"114.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"32.10","rise":"2.75%","time":"00:15","volumn":"107.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"32.08","rise":"2.69%","time":"00:20","volumn":"31.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"32.04","rise":"2.56%","time":"00:25","volumn":"22.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"32.03","rise":"2.53%","time":"00:30","volumn":"25.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"32.06","rise":"2.62%","time":"00:35","volumn":"50.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"32.06","rise":"2.62%","time":"00:40","volumn":"19.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"32.08","rise":"2.69%","time":"00:45","volumn":"21.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"32.09","rise":"2.72%","time":"00:50","volumn":"22.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"32.10","rise":"2.75%","time":"00:55","volumn":"20.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"32.11","rise":"2.78%","time":"01:00","volumn":"65.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"32.10","rise":"2.74%","time":"01:05","volumn":"6.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"32.15","rise":"2.91%","time":"01:10","volumn":"70.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"32.16","rise":"2.94%","time":"01:15","volumn":"30.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"32.15","rise":"2.91%","time":"01:20","volumn":"18.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"32.13","rise":"2.85%","time":"01:25","volumn":"82.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"32.14","rise":"2.88%","time":"01:30","volumn":"47.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"32.14","rise":"2.88%","time":"01:35","volumn":"28.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"32.11","rise":"2.78%","time":"01:40","volumn":"25.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"32.11","rise":"2.78%","time":"01:45","volumn":"28.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"32.13","rise":"2.83%","time":"01:50","volumn":"27.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"32.14","rise":"2.88%","time":"01:55","volumn":"25.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"32.13","rise":"2.85%","time":"02:00","volumn":"18.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"32.15","rise":"2.91%","time":"02:05","volumn":"19.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"32.15","rise":"2.91%","time":"02:10","volumn":"33.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"32.16","rise":"2.93%","time":"02:15","volumn":"12.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"32.24","rise":"3.20%","time":"02:20","volumn":"59.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"32.22","rise":"3.14%","time":"02:25","volumn":"15.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"32.15","rise":"2.91%","time":"02:30","volumn":"51.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"32.14","rise":"2.88%","time":"02:35","volumn":"28.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"32.10","rise":"2.75%","time":"02:40","volumn":"56.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"32.09","rise":"2.72%","time":"02:45","volumn":"30.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"32.08","rise":"2.69%","time":"02:50","volumn":"21.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"32.03","rise":"2.53%","time":"02:55","volumn":"63.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"32.03","rise":"2.53%","time":"03:00","volumn":"43.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"32.04","rise":"2.56%","time":"03:05","volumn":"43.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"32.07","rise":"2.64%","time":"03:10","volumn":"38.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"32.09","rise":"2.72%","time":"03:15","volumn":"49.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"32.07","rise":"2.66%","time":"03:20","volumn":"18.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"32.10","rise":"2.74%","time":"03:25","volumn":"54.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"32.10","rise":"2.75%","time":"03:30","volumn":"42.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"32.07","rise":"2.66%","time":"03:35","volumn":"65.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"32.05","rise":"2.59%","time":"03:40","volumn":"73.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"32.01","rise":"2.46%","time":"03:45","volumn":"97.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"32.02","rise":"2.50%","time":"03:50","volumn":"143.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"32.09","rise":"2.72%","time":"03:55","volumn":"170.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"32.13","rise":"2.85%","time":"04:00","volumn":"1675.00"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"31.95","rise":"2.26%","time":"21:35","volumn":"71.00"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"32.03","rise":"2.54%","time":"21:40","volumn":"5.00"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"32.09","rise":"2.71%","time":"21:45","volumn":"11.00"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"32.11","rise":"2.78%","time":"21:50","volumn":"11.00"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"32.03","rise":"2.54%","time":"21:55","volumn":"27.00"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"31.97","rise":"2.33%","time":"22:00","volumn":"46.00"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"31.98","rise":"2.36%","time":"22:05","volumn":"35.00"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"32.03","rise":"2.52%","time":"22:10","volumn":"37.00"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"32.00","rise":"2.42%","time":"22:15","volumn":"39.00"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"32.02","rise":"2.50%","time":"22:20","volumn":"35.00"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"32.04","rise":"2.55%","time":"22:25","volumn":"45.00"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"32.06","rise":"2.62%","time":"22:30","volumn":"29.00"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"32.04","rise":"2.55%","time":"22:35","volumn":"26.00"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"32.04","rise":"2.55%","time":"22:40","volumn":"196.00"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"32.09","rise":"2.73%","time":"22:45","volumn":"28.00"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"32.05","rise":"2.57%","time":"22:50","volumn":"309.00"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"31.99","rise":"2.39%","time":"22:55","volumn":"188.00"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"32.01","rise":"2.46%","time":"23:00","volumn":"259.00"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"31.96","rise":"2.30%","time":"23:05","volumn":"31.00"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"31.93","rise":"2.20%","time":"23:10","volumn":"10.00"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"31.95","rise":"2.25%","time":"23:15","volumn":"93.00"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"31.99","rise":"2.39%","time":"23:20","volumn":"121.00"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"32.02","rise":"2.49%","time":"23:25","volumn":"26.00"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"32.00","rise":"2.42%","time":"23:30","volumn":"31.00"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"31.98","rise":"2.36%","time":"23:35","volumn":"46.00"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"31.97","rise":"2.33%","time":"23:40","volumn":"66.00"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"31.97","rise":"2.33%","time":"23:45","volumn":"95.00"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"31.98","rise":"2.36%","time":"23:50","volumn":"8.00"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"31.97","rise":"2.33%","time":"23:55","volumn":"21.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"32.01","rise":"2.44%","time":"00:00","volumn":"54.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"32.00","rise":"2.42%","time":"00:05","volumn":"11.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"31.99","rise":"2.39%","time":"00:10","volumn":"25.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"31.99","rise":"2.39%","time":"00:15","volumn":"5.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"31.97","rise":"2.33%","time":"00:20","volumn":"51.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"31.92","rise":"2.17%","time":"00:25","volumn":"62.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"31.94","rise":"2.23%","time":"00:30","volumn":"40.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"31.96","rise":"2.31%","time":"00:35","volumn":"37.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"31.96","rise":"2.30%","time":"00:40","volumn":"38.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"31.94","rise":"2.23%","time":"00:45","volumn":"12.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"31.90","rise":"2.10%","time":"00:50","volumn":"30.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"31.85","rise":"1.95%","time":"00:55","volumn":"39.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"31.85","rise":"1.94%","time":"01:00","volumn":"82.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"31.82","rise":"1.83%","time":"01:05","volumn":"25.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"31.79","rise":"1.75%","time":"01:10","volumn":"36.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"31.75","rise":"1.62%","time":"01:15","volumn":"41.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"31.82","rise":"1.85%","time":"01:20","volumn":"169.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"31.80","rise":"1.80%","time":"01:25","volumn":"42.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"31.81","rise":"1.82%","time":"01:30","volumn":"12.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"31.85","rise":"1.94%","time":"01:35","volumn":"40.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"31.89","rise":"2.07%","time":"01:40","volumn":"14.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"31.91","rise":"2.15%","time":"01:45","volumn":"27.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"31.92","rise":"2.17%","time":"01:50","volumn":"9.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"31.95","rise":"2.25%","time":"01:55","volumn":"48.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"31.96","rise":"2.30%","time":"02:00","volumn":"5.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"32.00","rise":"2.42%","time":"02:05","volumn":"29.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"32.05","rise":"2.58%","time":"02:10","volumn":"33.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"32.08","rise":"2.66%","time":"02:15","volumn":"38.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"32.05","rise":"2.57%","time":"02:20","volumn":"12.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"32.02","rise":"2.50%","time":"02:25","volumn":"8.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"32.06","rise":"2.62%","time":"02:30","volumn":"25.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"32.05","rise":"2.60%","time":"02:35","volumn":"18.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"32.00","rise":"2.42%","time":"02:40","volumn":"22.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"31.99","rise":"2.39%","time":"02:45","volumn":"28.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"31.98","rise":"2.34%","time":"02:50","volumn":"32.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"31.93","rise":"2.20%","time":"02:55","volumn":"121.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"31.90","rise":"2.10%","time":"03:00","volumn":"77.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"31.92","rise":"2.17%","time":"03:05","volumn":"13.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"31.86","rise":"1.98%","time":"03:10","volumn":"26.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"31.86","rise":"1.98%","time":"03:15","volumn":"43.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"31.88","rise":"2.04%","time":"03:20","volumn":"60.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"31.91","rise":"2.14%","time":"03:25","volumn":"21.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"31.92","rise":"2.17%","time":"03:30","volumn":"32.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"31.93","rise":"2.20%","time":"03:35","volumn":"51.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"31.91","rise":"2.15%","time":"03:40","volumn":"28.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"31.91","rise":"2.14%","time":"03:45","volumn":"72.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"31.93","rise":"2.18%","time":"03:50","volumn":"55.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"31.86","rise":"1.98%","time":"03:55","volumn":"224.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"31.89","rise":"2.07%","time":"04:00","volumn":"1643.00"}],"points":"330"},"index":[{"name":"\u9053\u743c\u65af","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_DIA.html?from=360search","point":"389.15","ratio":"0.15%"},{"name":"\u6807\u666e500","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_SPY.html?from=360search","point":"548.49","ratio":"0.25%"},{"name":"\u7eb3\u65af\u8fbe\u514b","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/NASDAQ_QQQ.html?from=360search","point":"485.21","ratio":"0.03%"}],"marketCapitalization":"39.22\u4ebf","maxPrice":"32.12","minPrice":"31.86","monthlyTendency":{"cx":{"o":["2024\/05\/20","2024\/06\/17"]},"cy":{"o":["32.26","31.91","31.55","31.19","30.83"]},"cyrate":{"o":["1.57%","0.45%","-0.68%","-1.80%","-2.93%"]},"p":[{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"31.76","rise":"0","time":"05\/20","volumn":"6984.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"31.73","rise":"-0.09%","time":"05\/21","volumn":"1.13\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"31.85","rise":"0.28%","time":"05\/22","volumn":"2.07\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"31.43","rise":"-1.04%","time":"05\/23","volumn":"6738.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"31.33","rise":"-1.35%","time":"05\/24","volumn":"6977.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"31.03","rise":"-2.30%","time":"05\/28","volumn":"5749.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"30.83","rise":"-2.93%","time":"05\/29","volumn":"5297.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"31.39","rise":"-1.16%","time":"05\/30","volumn":"5599.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"31.84","rise":"0.25%","time":"05\/31","volumn":"9284.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"31.90","rise":"0.44%","time":"06\/03","volumn":"6638.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"31.64","rise":"-0.38%","time":"06\/04","volumn":"5787.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"31.25","rise":"-1.61%","time":"06\/05","volumn":"4594.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"31.59","rise":"-0.54%","time":"06\/06","volumn":"8360.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"31.58","rise":"-0.57%","time":"06\/07","volumn":"6782.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"31.34","rise":"-1.32%","time":"06\/10","volumn":"7187.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"31.30","rise":"-1.45%","time":"06\/11","volumn":"7152.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"31.80","rise":"0.13%","time":"06\/12","volumn":"7779.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"32.26","rise":"1.57%","time":"06\/13","volumn":"5861.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"32.13","rise":"1.16%","time":"06\/14","volumn":"4760.00"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"31.89","rise":"0.40%","time":"06\/17","volumn":"5646.00"}],"points":"20"},"open":"32.00","priceChangeRatio":"0.47%","provider":"\u4e5d\u65b9\u667a\u6295","showurl":"9fzt.com","status":"2","stockName":"Phillips Edison","timeChart":{"cx":{"o":["22:30","23:00","00:30","02:00","05:00"]},"cy":{"o":["32.11","32.05","31.99","31.93","31.87"]},"cyrate":{"o":["0.69%","0.50%","0.31%","0.12%","-0.07%"]},"p":[{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"32.00","rise":"0.34%","time":"21:31","volumn":"38.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"32.00","rise":"0.34%","time":"21:32","volumn":"39.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"32.02","rise":"0.39%","time":"21:33","volumn":"40.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"32.02","rise":"0.39%","time":"21:34","volumn":"40.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"32.02","rise":"0.39%","time":"21:35","volumn":"43.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"32.02","rise":"0.39%","time":"21:36","volumn":"44.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"32.02","rise":"0.39%","time":"21:37","volumn":"44.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"32.01","rise":"0.36%","time":"21:38","volumn":"45.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"32.01","rise":"0.36%","time":"21:39","volumn":"45.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"32.01","rise":"0.36%","time":"21:40","volumn":"46.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"32.02","rise":"0.39%","time":"21:41","volumn":"51.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"32.09","rise":"0.63%","time":"21:42","volumn":"59.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"32.11","rise":"0.69%","time":"21:43","volumn":"82.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"32.10","rise":"0.66%","time":"21:44","volumn":"96.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"32.08","rise":"0.58%","time":"21:45","volumn":"129.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"32.08","rise":"0.60%","time":"21:46","volumn":"156.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"32.07","rise":"0.56%","time":"21:47","volumn":"175.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"32.07","rise":"0.56%","time":"21:48","volumn":"178.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"32.06","rise":"0.53%","time":"21:49","volumn":"257.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"32.06","rise":"0.53%","time":"21:50","volumn":"261.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"32.11","rise":"0.69%","time":"21:51","volumn":"267.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"32.10","rise":"0.66%","time":"21:52","volumn":"276.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"32.07","rise":"0.56%","time":"21:53","volumn":"533.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"32.07","rise":"0.56%","time":"21:54","volumn":"554.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"32.07","rise":"0.56%","time":"21:55","volumn":"554.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"32.02","rise":"0.41%","time":"21:56","volumn":"562.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"32.03","rise":"0.45%","time":"21:57","volumn":"570.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"32.02","rise":"0.41%","time":"21:58","volumn":"574.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"32.02","rise":"0.39%","time":"21:59","volumn":"576.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"31.99","rise":"0.31%","time":"22:00","volumn":"579.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"32.04","rise":"0.47%","time":"22:01","volumn":"582.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"32.02","rise":"0.42%","time":"22:02","volumn":"584.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"32.03","rise":"0.44%","time":"22:03","volumn":"590.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"32.05","rise":"0.50%","time":"22:04","volumn":"632.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"32.05","rise":"0.50%","time":"22:05","volumn":"633.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"32.01","rise":"0.38%","time":"22:06","volumn":"638.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"32.01","rise":"0.38%","time":"22:07","volumn":"639.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"31.97","rise":"0.25%","time":"22:08","volumn":"642.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"31.94","rise":"0.16%","time":"22:09","volumn":"644.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"31.94","rise":"0.16%","time":"22:10","volumn":"646.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"31.94","rise":"0.16%","time":"22:11","volumn":"648.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"31.94","rise":"0.16%","time":"22:12","volumn":"654.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"31.94","rise":"0.16%","time":"22:13","volumn":"654.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"31.95","rise":"0.19%","time":"22:14","volumn":"662.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"31.95","rise":"0.19%","time":"22:15","volumn":"662.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"31.95","rise":"0.19%","time":"22:16","volumn":"662.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"31.95","rise":"0.19%","time":"22:17","volumn":"669.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"31.92","rise":"0.09%","time":"22:18","volumn":"678.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"31.92","rise":"0.09%","time":"22:19","volumn":"679.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"31.92","rise":"0.09%","time":"22:20","volumn":"679.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"31.93","rise":"0.13%","time":"22:21","volumn":"684.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"31.93","rise":"0.13%","time":"22:22","volumn":"686.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"31.93","rise":"0.13%","time":"22:23","volumn":"687.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"31.91","rise":"0.06%","time":"22:24","volumn":"695.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"31.89","rise":"0.00%","time":"22:25","volumn":"702.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"31.89","rise":"-0.02%","time":"22:26","volumn":"714.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"31.91","rise":"0.06%","time":"22:27","volumn":"720.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"31.94","rise":"0.16%","time":"22:28","volumn":"723.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"31.94","rise":"0.16%","time":"22:29","volumn":"724.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"31.94","rise":"0.16%","time":"22:30","volumn":"724.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"31.94","rise":"0.16%","time":"22:31","volumn":"725.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"31.95","rise":"0.19%","time":"22:32","volumn":"727.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"31.95","rise":"0.19%","time":"22:33","volumn":"728.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"31.95","rise":"0.19%","time":"22:34","volumn":"728.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"31.95","rise":"0.19%","time":"22:35","volumn":"735.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"31.95","rise":"0.19%","time":"22:36","volumn":"735.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"31.95","rise":"0.19%","time":"22:37","volumn":"737.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"31.95","rise":"0.19%","time":"22:38","volumn":"741.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"31.95","rise":"0.19%","time":"22:39","volumn":"742.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"31.92","rise":"0.09%","time":"22:40","volumn":"753.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"31.92","rise":"0.09%","time":"22:41","volumn":"762.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"31.92","rise":"0.09%","time":"22:42","volumn":"773.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"31.91","rise":"0.06%","time":"22:43","volumn":"777.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"31.93","rise":"0.11%","time":"22:44","volumn":"787.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"31.93","rise":"0.11%","time":"22:45","volumn":"789.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"31.93","rise":"0.11%","time":"22:46","volumn":"789.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"31.93","rise":"0.11%","time":"22:47","volumn":"790.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"31.96","rise":"0.22%","time":"22:48","volumn":"800.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"31.96","rise":"0.22%","time":"22:49","volumn":"800.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"31.96","rise":"0.22%","time":"22:50","volumn":"800.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"31.96","rise":"0.22%","time":"22:51","volumn":"800.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"31.96","rise":"0.22%","time":"22:52","volumn":"803.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"31.94","rise":"0.16%","time":"22:53","volumn":"814.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"31.94","rise":"0.16%","time":"22:54","volumn":"816.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"31.92","rise":"0.09%","time":"22:55","volumn":"828.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"31.91","rise":"0.06%","time":"22:56","volumn":"831.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"31.88","rise":"-0.03%","time":"22:57","volumn":"836.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"31.88","rise":"-0.03%","time":"22:58","volumn":"836.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"31.88","rise":"-0.03%","time":"22:59","volumn":"837.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"31.88","rise":"-0.03%","time":"23:00","volumn":"840.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"31.88","rise":"-0.03%","time":"23:01","volumn":"843.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"31.88","rise":"-0.03%","time":"23:02","volumn":"843.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"31.87","rise":"-0.06%","time":"23:03","volumn":"854.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"31.87","rise":"-0.06%","time":"23:04","volumn":"854.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"31.87","rise":"-0.07%","time":"23:05","volumn":"859.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"31.87","rise":"-0.07%","time":"23:06","volumn":"860.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"31.87","rise":"-0.07%","time":"23:07","volumn":"862.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"31.89","rise":"0.00%","time":"23:08","volumn":"876.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"31.88","rise":"-0.03%","time":"23:09","volumn":"879.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"31.88","rise":"-0.03%","time":"23:10","volumn":"881.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"31.88","rise":"-0.03%","time":"23:11","volumn":"887.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"31.90","rise":"0.03%","time":"23:12","volumn":"891.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"31.92","rise":"0.09%","time":"23:13","volumn":"896.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"31.92","rise":"0.09%","time":"23:14","volumn":"898.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"31.92","rise":"0.09%","time":"23:15","volumn":"900.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"31.92","rise":"0.09%","time":"23:16","volumn":"902.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"31.97","rise":"0.25%","time":"23:17","volumn":"906.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"31.96","rise":"0.22%","time":"23:18","volumn":"916.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"31.97","rise":"0.25%","time":"23:19","volumn":"921.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"31.97","rise":"0.25%","time":"23:20","volumn":"921.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"31.96","rise":"0.22%","time":"23:21","volumn":"939.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"31.96","rise":"0.22%","time":"23:22","volumn":"940.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"31.93","rise":"0.13%","time":"23:23","volumn":"951.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"31.92","rise":"0.09%","time":"23:24","volumn":"967.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"31.92","rise":"0.09%","time":"23:25","volumn":"967.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"31.93","rise":"0.11%","time":"23:26","volumn":"970.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"31.91","rise":"0.06%","time":"23:27","volumn":"975.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"31.92","rise":"0.09%","time":"23:28","volumn":"984.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"31.92","rise":"0.09%","time":"23:29","volumn":"985.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"31.92","rise":"0.09%","time":"23:30","volumn":"986.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"31.92","rise":"0.09%","time":"23:31","volumn":"1003.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"31.91","rise":"0.07%","time":"23:32","volumn":"1011.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"31.93","rise":"0.11%","time":"23:33","volumn":"1016.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"31.96","rise":"0.22%","time":"23:34","volumn":"1021.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"31.96","rise":"0.22%","time":"23:35","volumn":"1021.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"31.97","rise":"0.25%","time":"23:36","volumn":"1025.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"31.97","rise":"0.24%","time":"23:37","volumn":"1028.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"31.97","rise":"0.24%","time":"23:38","volumn":"1030.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"31.97","rise":"0.25%","time":"23:39","volumn":"1045.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"31.97","rise":"0.25%","time":"23:40","volumn":"1046.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"31.99","rise":"0.32%","time":"23:41","volumn":"1101.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"32.00","rise":"0.34%","time":"23:42","volumn":"1103.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"32.00","rise":"0.34%","time":"23:43","volumn":"1104.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"32.00","rise":"0.34%","time":"23:44","volumn":"1104.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"31.99","rise":"0.31%","time":"23:45","volumn":"1106.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"31.99","rise":"0.31%","time":"23:46","volumn":"1106.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"32.01","rise":"0.36%","time":"23:47","volumn":"1119.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"32.01","rise":"0.36%","time":"23:48","volumn":"1120.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"32.01","rise":"0.36%","time":"23:49","volumn":"1123.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"32.01","rise":"0.36%","time":"23:50","volumn":"1128.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"32.00","rise":"0.35%","time":"23:51","volumn":"1154.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"32.01","rise":"0.38%","time":"23:52","volumn":"1158.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"32.01","rise":"0.38%","time":"23:53","volumn":"1166.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"32.01","rise":"0.38%","time":"23:54","volumn":"1167.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"32.01","rise":"0.38%","time":"23:55","volumn":"1169.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"32.00","rise":"0.34%","time":"23:56","volumn":"1173.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"32.00","rise":"0.34%","time":"23:57","volumn":"1186.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"32.00","rise":"0.34%","time":"23:58","volumn":"1187.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"32.00","rise":"0.34%","time":"23:59","volumn":"1188.00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"32.00","rise":"0.34%","time":"00:00","volumn":"1188.00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"32.00","rise":"0.34%","time":"00:01","volumn":"1193.00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"32.01","rise":"0.38%","time":"00:02","volumn":"1196.00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"32.01","rise":"0.38%","time":"00:03","volumn":"1197.00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"32.01","rise":"0.38%","time":"00:04","volumn":"1197.00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"32.02","rise":"0.39%","time":"00:05","volumn":"1227.00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"32.00","rise":"0.34%","time":"00:06","volumn":"1235.00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"32.01","rise":"0.36%","time":"00:07","volumn":"1236.00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"31.99","rise":"0.31%","time":"00:08","volumn":"1252.00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"32.00","rise":"0.34%","time":"00:09","volumn":"1259.00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"32.00","rise":"0.34%","time":"00:10","volumn":"1260.00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"32.00","rise":"0.34%","time":"00:11","volumn":"1264.00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"31.99","rise":"0.31%","time":"00:12","volumn":"1274.00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"31.99","rise":"0.31%","time":"00:13","volumn":"1276.00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"31.99","rise":"0.31%","time":"00:14","volumn":"1277.00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"31.99","rise":"0.31%","time":"00:15","volumn":"1277.00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"31.99","rise":"0.31%","time":"00:16","volumn":"1277.00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"32.00","rise":"0.34%","time":"00:17","volumn":"1282.00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"32.00","rise":"0.34%","time":"00:18","volumn":"1283.00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"31.99","rise":"0.31%","time":"00:19","volumn":"1292.00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"31.97","rise":"0.25%","time":"00:20","volumn":"1305.00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"31.98","rise":"0.27%","time":"00:21","volumn":"1306.00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"31.98","rise":"0.27%","time":"00:22","volumn":"1307.00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"31.96","rise":"0.22%","time":"00:23","volumn":"1315.00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"31.96","rise":"0.22%","time":"00:24","volumn":"1320.00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"31.96","rise":"0.22%","time":"00:25","volumn":"1322.00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"31.95","rise":"0.19%","time":"00:26","volumn":"1332.00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"31.95","rise":"0.19%","time":"00:27","volumn":"1333.00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"31.97","rise":"0.25%","time":"00:28","volumn":"1337.00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"31.95","rise":"0.19%","time":"00:29","volumn":"1343.00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"31.94","rise":"0.16%","time":"00:30","volumn":"1346.00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"31.94","rise":"0.16%","time":"00:31","volumn":"1348.00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"31.94","rise":"0.16%","time":"00:32","volumn":"1353.00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"31.94","rise":"0.16%","time":"00:33","volumn":"1353.00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"31.94","rise":"0.16%","time":"00:34","volumn":"1353.00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"31.94","rise":"0.16%","time":"00:35","volumn":"1358.00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"31.94","rise":"0.16%","time":"00:36","volumn":"1360.00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"31.94","rise":"0.16%","time":"00:37","volumn":"1360.00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"31.94","rise":"0.16%","time":"00:38","volumn":"1367.00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"31.95","rise":"0.17%","time":"00:39","volumn":"1371.00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"31.95","rise":"0.17%","time":"00:40","volumn":"1371.00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"31.97","rise":"0.25%","time":"00:41","volumn":"1386.00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"31.98","rise":"0.28%","time":"00:42","volumn":"1389.00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"31.99","rise":"0.31%","time":"00:43","volumn":"1396.00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"31.99","rise":"0.31%","time":"00:44","volumn":"1398.00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"31.99","rise":"0.31%","time":"00:45","volumn":"1402.00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"31.99","rise":"0.31%","time":"00:46","volumn":"1403.00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"31.99","rise":"0.31%","time":"00:47","volumn":"1410.00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"31.99","rise":"0.31%","time":"00:48","volumn":"1411.00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"32.00","rise":"0.33%","time":"00:49","volumn":"1414.00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"32.00","rise":"0.33%","time":"00:50","volumn":"1416.00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"32.00","rise":"0.34%","time":"00:51","volumn":"1426.00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"31.99","rise":"0.31%","time":"00:52","volumn":"1436.00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"31.99","rise":"0.31%","time":"00:53","volumn":"1440.00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"31.98","rise":"0.28%","time":"00:54","volumn":"1443.00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"31.98","rise":"0.28%","time":"00:55","volumn":"1458.00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"31.96","rise":"0.22%","time":"00:56","volumn":"1465.00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"31.96","rise":"0.22%","time":"00:57","volumn":"1465.00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"31.96","rise":"0.22%","time":"00:58","volumn":"1466.00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"31.96","rise":"0.22%","time":"00:59","volumn":"1466.00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"31.96","rise":"0.22%","time":"01:00","volumn":"1468.00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"31.96","rise":"0.22%","time":"01:01","volumn":"1472.00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"31.95","rise":"0.19%","time":"01:02","volumn":"1478.00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"31.95","rise":"0.19%","time":"01:03","volumn":"1495.00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"31.95","rise":"0.19%","time":"01:04","volumn":"1496.00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"31.96","rise":"0.24%","time":"01:05","volumn":"1502.00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"31.96","rise":"0.24%","time":"01:06","volumn":"1506.00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"31.96","rise":"0.22%","time":"01:07","volumn":"1511.00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"31.96","rise":"0.22%","time":"01:08","volumn":"1516.00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"31.96","rise":"0.24%","time":"01:09","volumn":"1517.00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"31.96","rise":"0.24%","time":"01:10","volumn":"1518.00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"31.96","rise":"0.24%","time":"01:11","volumn":"1518.00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"31.98","rise":"0.28%","time":"01:12","volumn":"1526.00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"32.00","rise":"0.34%","time":"01:13","volumn":"1547.00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"32.00","rise":"0.34%","time":"01:14","volumn":"1548.00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"32.00","rise":"0.34%","time":"01:15","volumn":"1553.00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"32.00","rise":"0.34%","time":"01:16","volumn":"1554.00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"32.00","rise":"0.34%","time":"01:17","volumn":"1554.00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"32.00","rise":"0.33%","time":"01:18","volumn":"1563.00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"31.99","rise":"0.31%","time":"01:19","volumn":"1576.00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"31.99","rise":"0.31%","time":"01:20","volumn":"1600.00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"31.99","rise":"0.31%","time":"01:21","volumn":"1602.00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"31.99","rise":"0.31%","time":"01:22","volumn":"1603.00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"31.99","rise":"0.31%","time":"01:23","volumn":"1603.00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"31.98","rise":"0.28%","time":"01:24","volumn":"1614.00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"31.98","rise":"0.28%","time":"01:25","volumn":"1614.00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"31.96","rise":"0.22%","time":"01:26","volumn":"1624.00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"31.96","rise":"0.22%","time":"01:27","volumn":"1631.00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"31.96","rise":"0.22%","time":"01:28","volumn":"1637.00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"31.96","rise":"0.22%","time":"01:29","volumn":"1637.00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"31.96","rise":"0.22%","time":"01:30","volumn":"1639.00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"31.96","rise":"0.22%","time":"01:31","volumn":"1641.00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"31.91","rise":"0.08%","time":"01:32","volumn":"1666.00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"31.91","rise":"0.05%","time":"01:33","volumn":"1689.00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"31.91","rise":"0.05%","time":"01:34","volumn":"1691.00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"31.91","rise":"0.05%","time":"01:35","volumn":"1691.00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"31.91","rise":"0.06%","time":"01:36","volumn":"1695.00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"31.93","rise":"0.11%","time":"01:37","volumn":"1717.00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"31.93","rise":"0.11%","time":"01:38","volumn":"1720.00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"31.93","rise":"0.11%","time":"01:39","volumn":"1721.00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"31.93","rise":"0.11%","time":"01:40","volumn":"1721.00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"31.93","rise":"0.13%","time":"01:41","volumn":"1727.00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"31.93","rise":"0.13%","time":"01:42","volumn":"1731.00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"31.93","rise":"0.13%","time":"01:43","volumn":"1732.00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"31.93","rise":"0.13%","time":"01:44","volumn":"1736.00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"31.93","rise":"0.13%","time":"01:45","volumn":"1738.00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"31.92","rise":"0.09%","time":"01:46","volumn":"1744.00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"31.93","rise":"0.13%","time":"01:47","volumn":"1746.00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"31.93","rise":"0.13%","time":"01:48","volumn":"1748.00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"31.93","rise":"0.13%","time":"01:49","volumn":"1749.00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"31.93","rise":"0.13%","time":"01:50","volumn":"1749.00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"31.93","rise":"0.13%","time":"01:51","volumn":"1758.00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"31.98","rise":"0.30%","time":"01:52","volumn":"1865.00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"31.98","rise":"0.27%","time":"01:53","volumn":"1920.00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"31.94","rise":"0.16%","time":"01:54","volumn":"1944.00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"31.94","rise":"0.16%","time":"01:55","volumn":"1946.00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"31.94","rise":"0.16%","time":"01:56","volumn":"1951.00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"31.94","rise":"0.16%","time":"01:57","volumn":"1955.00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"31.94","rise":"0.16%","time":"01:58","volumn":"1956.00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"31.95","rise":"0.19%","time":"01:59","volumn":"1962.00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"31.95","rise":"0.19%","time":"02:00","volumn":"1964.00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"31.93","rise":"0.13%","time":"02:01","volumn":"1977.00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"31.93","rise":"0.13%","time":"02:02","volumn":"1979.00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"31.90","rise":"0.03%","time":"02:03","volumn":"1992.00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"31.92","rise":"0.09%","time":"02:04","volumn":"2043.00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"31.94","rise":"0.16%","time":"02:05","volumn":"2103.00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"31.95","rise":"0.19%","time":"02:06","volumn":"2117.00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"31.97","rise":"0.25%","time":"02:07","volumn":"2187.00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"31.95","rise":"0.19%","time":"02:08","volumn":"2188.00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"31.95","rise":"0.19%","time":"02:09","volumn":"2193.00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"31.97","rise":"0.25%","time":"02:10","volumn":"2201.00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"31.95","rise":"0.20%","time":"02:11","volumn":"2206.00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"31.97","rise":"0.25%","time":"02:12","volumn":"2215.00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"31.97","rise":"0.25%","time":"02:13","volumn":"2222.00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"31.97","rise":"0.25%","time":"02:14","volumn":"2223.00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"31.97","rise":"0.25%","time":"02:15","volumn":"2224.00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"31.96","rise":"0.22%","time":"02:16","volumn":"2238.00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"31.96","rise":"0.22%","time":"02:17","volumn":"2240.00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"31.96","rise":"0.22%","time":"02:18","volumn":"2245.00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"31.96","rise":"0.22%","time":"02:19","volumn":"2252.00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"31.96","rise":"0.22%","time":"02:20","volumn":"2254.00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"31.96","rise":"0.22%","time":"02:21","volumn":"2254.00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"31.96","rise":"0.22%","time":"02:22","volumn":"2256.00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"31.96","rise":"0.22%","time":"02:23","volumn":"2256.00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"31.96","rise":"0.22%","time":"02:24","volumn":"2256.00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"31.95","rise":"0.19%","time":"02:25","volumn":"2260.00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"31.96","rise":"0.22%","time":"02:26","volumn":"2264.00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"31.95","rise":"0.20%","time":"02:27","volumn":"2272.00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"31.95","rise":"0.20%","time":"02:28","volumn":"2273.00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"31.96","rise":"0.22%","time":"02:29","volumn":"2285.00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"31.98","rise":"0.27%","time":"02:30","volumn":"2291.00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"31.98","rise":"0.27%","time":"02:31","volumn":"2312.00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"31.98","rise":"0.30%","time":"02:32","volumn":"2320.00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"32.02","rise":"0.39%","time":"02:33","volumn":"2338.00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"32.01","rise":"0.38%","time":"02:34","volumn":"2351.00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"32.05","rise":"0.50%","time":"02:35","volumn":"2409.00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"32.05","rise":"0.50%","time":"02:36","volumn":"2414.00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"32.02","rise":"0.41%","time":"02:37","volumn":"2422.00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"32.02","rise":"0.41%","time":"02:38","volumn":"2422.00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"32.02","rise":"0.39%","time":"02:39","volumn":"2425.00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"32.01","rise":"0.38%","time":"02:40","volumn":"2437.00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"31.98","rise":"0.28%","time":"02:41","volumn":"2490.00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"31.99","rise":"0.31%","time":"02:42","volumn":"2491.00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"31.99","rise":"0.31%","time":"02:43","volumn":"2500.00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"32.00","rise":"0.34%","time":"02:44","volumn":"2510.00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"32.01","rise":"0.38%","time":"02:45","volumn":"2515.00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"32.02","rise":"0.39%","time":"02:46","volumn":"2520.00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"32.01","rise":"0.38%","time":"02:47","volumn":"2529.00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"31.98","rise":"0.28%","time":"02:48","volumn":"2576.00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"31.98","rise":"0.28%","time":"02:49","volumn":"2586.00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"32.00","rise":"0.34%","time":"02:50","volumn":"2599.00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"32.01","rise":"0.38%","time":"02:51","volumn":"2602.00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"32.02","rise":"0.41%","time":"02:52","volumn":"2604.00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"32.03","rise":"0.44%","time":"02:53","volumn":"2612.00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"32.06","rise":"0.53%","time":"02:54","volumn":"2624.00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"32.06","rise":"0.53%","time":"02:55","volumn":"2624.00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"32.07","rise":"0.56%","time":"02:56","volumn":"2630.00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"32.03","rise":"0.44%","time":"02:57","volumn":"2663.00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"32.04","rise":"0.47%","time":"02:58","volumn":"2691.00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"32.04","rise":"0.47%","time":"02:59","volumn":"2702.00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"32.03","rise":"0.45%","time":"03:00","volumn":"2704.00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"32.03","rise":"0.45%","time":"03:01","volumn":"2733.00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"32.02","rise":"0.41%","time":"03:02","volumn":"2749.00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"32.02","rise":"0.41%","time":"03:03","volumn":"2749.00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"32.02","rise":"0.39%","time":"03:04","volumn":"2750.00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"32.02","rise":"0.39%","time":"03:05","volumn":"2755.00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"32.02","rise":"0.41%","time":"03:06","volumn":"2786.00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"32.03","rise":"0.44%","time":"03:07","volumn":"2787.00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"32.02","rise":"0.42%","time":"03:08","volumn":"2790.00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"32.03","rise":"0.44%","time":"03:09","volumn":"2805.00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"32.03","rise":"0.44%","time":"03:10","volumn":"2812.00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"32.03","rise":"0.45%","time":"03:11","volumn":"2820.00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"32.04","rise":"0.47%","time":"03:12","volumn":"2866.00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"32.04","rise":"0.47%","time":"03:13","volumn":"2866.00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"32.02","rise":"0.42%","time":"03:14","volumn":"2878.00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"32.02","rise":"0.42%","time":"03:15","volumn":"2879.00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"32.02","rise":"0.41%","time":"03:16","volumn":"2895.00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"32.02","rise":"0.41%","time":"03:17","volumn":"2903.00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"31.99","rise":"0.31%","time":"03:18","volumn":"2916.00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"31.99","rise":"0.31%","time":"03:19","volumn":"2917.00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"32.00","rise":"0.34%","time":"03:20","volumn":"2944.00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"32.00","rise":"0.34%","time":"03:21","volumn":"2971.00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"32.00","rise":"0.34%","time":"03:22","volumn":"2971.00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"32.00","rise":"0.33%","time":"03:23","volumn":"2973.00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"32.00","rise":"0.33%","time":"03:24","volumn":"2973.00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"31.99","rise":"0.31%","time":"03:25","volumn":"2978.00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"32.03","rise":"0.44%","time":"03:26","volumn":"3010.00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"32.03","rise":"0.44%","time":"03:27","volumn":"3017.00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"32.03","rise":"0.44%","time":"03:28","volumn":"3030.00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"32.03","rise":"0.44%","time":"03:29","volumn":"3040.00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"32.03","rise":"0.44%","time":"03:30","volumn":"3061.00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"32.02","rise":"0.39%","time":"03:31","volumn":"3065.00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"32.03","rise":"0.45%","time":"03:32","volumn":"3112.00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"32.03","rise":"0.45%","time":"03:33","volumn":"3115.00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"32.04","rise":"0.47%","time":"03:34","volumn":"3127.00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"32.04","rise":"0.47%","time":"03:35","volumn":"3128.00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"32.04","rise":"0.47%","time":"03:36","volumn":"3145.00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"32.03","rise":"0.45%","time":"03:37","volumn":"3153.00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"32.03","rise":"0.45%","time":"03:38","volumn":"3167.00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"32.03","rise":"0.45%","time":"03:39","volumn":"3188.00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"32.02","rise":"0.41%","time":"03:40","volumn":"3242.00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"32.02","rise":"0.42%","time":"03:41","volumn":"3281.00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"32.03","rise":"0.45%","time":"03:42","volumn":"3307.00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"32.04","rise":"0.47%","time":"03:43","volumn":"3342.00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"32.03","rise":"0.45%","time":"03:44","volumn":"3348.00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"32.04","rise":"0.47%","time":"03:45","volumn":"3352.00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"32.03","rise":"0.45%","time":"03:46","volumn":"3429.00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"32.03","rise":"0.45%","time":"03:47","volumn":"3438.00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"32.03","rise":"0.45%","time":"03:48","volumn":"3460.00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"32.04","rise":"0.47%","time":"03:49","volumn":"3470.00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"32.03","rise":"0.44%","time":"03:50","volumn":"3489.00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"32.02","rise":"0.42%","time":"03:51","volumn":"3564.00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"32.03","rise":"0.45%","time":"03:52","volumn":"3601.00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"32.03","rise":"0.45%","time":"03:53","volumn":"3634.00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"32.03","rise":"0.45%","time":"03:54","volumn":"3663.00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"32.06","rise":"0.53%","time":"03:55","volumn":"3930.00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"32.03","rise":"0.44%","time":"03:56","volumn":"3951.00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"32.03","rise":"0.45%","time":"03:57","volumn":"3980.00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"32.05","rise":"0.50%","time":"03:58","volumn":"4089.00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"32.06","rise":"0.53%","time":"03:59","volumn":"4175.00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"32.04","rise":"0.47%","time":"04:00","volumn":"5953.00"}],"points":"330"},"timeZone":"\u5317\u4eac\u65f6\u95f4","title":"Phillips Edison[PECO]\u7f8e\u80a1_\u4e5d\u65b9\u667a\u6295","url":"https:\/\/gmg.9fzt.com\/index\/NASDAQ_PECO.html?from=360search","urlWap":"https:\/\/gmg.9fzt.com\/wap\/NASDAQ\/PECO.html?from=360search","volume":"59.54\u4e07","yearlyTendency":{"cx":{"o":["2023\/07\/06","2024\/06\/17"]},"cy":{"o":["36.66","35.21","33.75","32.29","30.83"]},"cyrate":{"o":["13.91%","9.38%","4.85%","0.32%","-4.21%"]},"p":[{"date":"2023\/07\/06 \u661f\u671f\u56db","price":"32.19","rise":"0","time":"07\/06","volumn":"9565.00"},{"date":"2023\/07\/07 \u661f\u671f\u4e94","price":"31.94","rise":"-0.78%","time":"07\/07","volumn":"6090.00"},{"date":"2023\/07\/10 \u661f\u671f\u4e00","price":"32.38","rise":"0.59%","time":"07\/10","volumn":"6476.00"},{"date":"2023\/07\/11 \u661f\u671f\u4e8c","price":"33.01","rise":"2.55%","time":"07\/11","volumn":"4469.00"},{"date":"2023\/07\/12 \u661f\u671f\u4e09","price":"32.91","rise":"2.24%","time":"07\/12","volumn":"5922.00"},{"date":"2023\/07\/13 \u661f\u671f\u56db","price":"32.68","rise":"1.52%","time":"07\/13","volumn":"7625.00"},{"date":"2023\/07\/14 \u661f\u671f\u4e94","price":"32.36","rise":"0.54%","time":"07\/14","volumn":"1.04\u4e07"},{"date":"2023\/07\/17 \u661f\u671f\u4e00","price":"32.81","rise":"1.94%","time":"07\/17","volumn":"5966.00"},{"date":"2023\/07\/18 \u661f\u671f\u4e8c","price":"33.18","rise":"3.09%","time":"07\/18","volumn":"5762.00"},{"date":"2023\/07\/19 \u661f\u671f\u4e09","price":"33.78","rise":"4.95%","time":"07\/19","volumn":"6134.00"},{"date":"2023\/07\/20 \u661f\u671f\u56db","price":"34.29","rise":"6.53%","time":"07\/20","volumn":"1.16\u4e07"},{"date":"2023\/07\/21 \u661f\u671f\u4e94","price":"34.31","rise":"6.60%","time":"07\/21","volumn":"9206.00"},{"date":"2023\/07\/24 \u661f\u671f\u4e00","price":"34.34","rise":"6.69%","time":"07\/24","volumn":"5554.00"},{"date":"2023\/07\/25 \u661f\u671f\u4e8c","price":"34.02","rise":"5.70%","time":"07\/25","volumn":"5959.00"},{"date":"2023\/07\/26 \u661f\u671f\u4e09","price":"34.23","rise":"6.35%","time":"07\/26","volumn":"8274.00"},{"date":"2023\/07\/27 \u661f\u671f\u56db","price":"33.50","rise":"4.08%","time":"07\/27","volumn":"5274.00"},{"date":"2023\/07\/28 \u661f\u671f\u4e94","price":"33.52","rise":"4.14%","time":"07\/28","volumn":"6218.00"},{"date":"2023\/07\/31 \u661f\u671f\u4e00","price":"34.24","rise":"6.38%","time":"07\/31","volumn":"8665.00"},{"date":"2023\/08\/01 \u661f\u671f\u4e8c","price":"34.43","rise":"6.97%","time":"08\/01","volumn":"7249.00"},{"date":"2023\/08\/02 \u661f\u671f\u4e09","price":"34.80","rise":"8.12%","time":"08\/02","volumn":"9721.00"},{"date":"2023\/08\/03 \u661f\u671f\u56db","price":"34.46","rise":"7.06%","time":"08\/03","volumn":"8223.00"},{"date":"2023\/08\/04 \u661f\u671f\u4e94","price":"34.46","rise":"7.06%","time":"08\/04","volumn":"9436.00"},{"date":"2023\/08\/07 \u661f\u671f\u4e00","price":"34.92","rise":"8.49%","time":"08\/07","volumn":"9305.00"},{"date":"2023\/08\/08 \u661f\u671f\u4e8c","price":"34.94","rise":"8.55%","time":"08\/08","volumn":"9349.00"},{"date":"2023\/08\/09 \u661f\u671f\u4e09","price":"35.07","rise":"8.96%","time":"08\/09","volumn":"7673.00"},{"date":"2023\/08\/10 \u661f\u671f\u56db","price":"35.09","rise":"9.02%","time":"08\/10","volumn":"8923.00"},{"date":"2023\/08\/11 \u661f\u671f\u4e94","price":"34.89","rise":"8.40%","time":"08\/11","volumn":"4837.00"},{"date":"2023\/08\/14 \u661f\u671f\u4e00","price":"34.52","rise":"7.25%","time":"08\/14","volumn":"7070.00"},{"date":"2023\/08\/15 \u661f\u671f\u4e8c","price":"34.22","rise":"6.32%","time":"08\/15","volumn":"5673.00"},{"date":"2023\/08\/16 \u661f\u671f\u4e09","price":"33.61","rise":"4.42%","time":"08\/16","volumn":"4978.00"},{"date":"2023\/08\/17 \u661f\u671f\u56db","price":"33.20","rise":"3.13%","time":"08\/17","volumn":"4743.00"},{"date":"2023\/08\/18 \u661f\u671f\u4e94","price":"33.27","rise":"3.34%","time":"08\/18","volumn":"5907.00"},{"date":"2023\/08\/21 \u661f\u671f\u4e00","price":"32.67","rise":"1.51%","time":"08\/21","volumn":"4593.00"},{"date":"2023\/08\/22 \u661f\u671f\u4e8c","price":"32.60","rise":"1.29%","time":"08\/22","volumn":"4662.00"},{"date":"2023\/08\/23 \u661f\u671f\u4e09","price":"33.09","rise":"2.82%","time":"08\/23","volumn":"3876.00"},{"date":"2023\/08\/24 \u661f\u671f\u56db","price":"33.02","rise":"2.57%","time":"08\/24","volumn":"5409.00"},{"date":"2023\/08\/25 \u661f\u671f\u4e94","price":"32.84","rise":"2.04%","time":"08\/25","volumn":"3915.00"},{"date":"2023\/08\/28 \u661f\u671f\u4e00","price":"33.08","rise":"2.75%","time":"08\/28","volumn":"4344.00"},{"date":"2023\/08\/29 \u661f\u671f\u4e8c","price":"33.38","rise":"3.72%","time":"08\/29","volumn":"3167.00"},{"date":"2023\/08\/30 \u661f\u671f\u4e09","price":"33.42","rise":"3.84%","time":"08\/30","volumn":"5532.00"},{"date":"2023\/08\/31 \u661f\u671f\u56db","price":"32.88","rise":"2.16%","time":"08\/31","volumn":"6740.00"},{"date":"2023\/09\/01 \u661f\u671f\u4e94","price":"33.12","rise":"2.88%","time":"09\/01","volumn":"4512.00"},{"date":"2023\/09\/05 \u661f\u671f\u4e8c","price":"33.09","rise":"2.79%","time":"09\/05","volumn":"5199.00"},{"date":"2023\/09\/06 \u661f\u671f\u4e09","price":"33.91","rise":"5.33%","time":"09\/06","volumn":"6734.00"},{"date":"2023\/09\/07 \u661f\u671f\u56db","price":"34.05","rise":"5.80%","time":"09\/07","volumn":"7380.00"},{"date":"2023\/09\/08 \u661f\u671f\u4e94","price":"34.17","rise":"6.17%","time":"09\/08","volumn":"5708.00"},{"date":"2023\/09\/11 \u661f\u671f\u4e00","price":"34.08","rise":"5.86%","time":"09\/11","volumn":"4518.00"},{"date":"2023\/09\/12 \u661f\u671f\u4e8c","price":"34.06","rise":"5.83%","time":"09\/12","volumn":"5074.00"},{"date":"2023\/09\/13 \u661f\u671f\u4e09","price":"33.72","rise":"4.74%","time":"09\/13","volumn":"4649.00"},{"date":"2023\/09\/14 \u661f\u671f\u56db","price":"34.25","rise":"6.41%","time":"09\/14","volumn":"1.34\u4e07"},{"date":"2023\/09\/15 \u661f\u671f\u4e94","price":"34.29","rise":"6.54%","time":"09\/15","volumn":"1.84\u4e07"},{"date":"2023\/09\/18 \u661f\u671f\u4e00","price":"33.84","rise":"5.14%","time":"09\/18","volumn":"4260.00"},{"date":"2023\/09\/19 \u661f\u671f\u4e8c","price":"33.90","rise":"5.33%","time":"09\/19","volumn":"4014.00"},{"date":"2023\/09\/20 \u661f\u671f\u4e09","price":"33.44","rise":"3.90%","time":"09\/20","volumn":"7641.00"},{"date":"2023\/09\/21 \u661f\u671f\u56db","price":"32.84","rise":"2.03%","time":"09\/21","volumn":"1.15\u4e07"},{"date":"2023\/09\/22 \u661f\u671f\u4e94","price":"32.66","rise":"1.47%","time":"09\/22","volumn":"5124.00"},{"date":"2023\/09\/25 \u661f\u671f\u4e00","price":"33.17","rise":"3.06%","time":"09\/25","volumn":"1.00\u4e07"},{"date":"2023\/09\/26 \u661f\u671f\u4e8c","price":"32.69","rise":"1.57%","time":"09\/26","volumn":"9368.00"},{"date":"2023\/09\/27 \u661f\u671f\u4e09","price":"32.74","rise":"1.72%","time":"09\/27","volumn":"7394.00"},{"date":"2023\/09\/28 \u661f\u671f\u56db","price":"32.94","rise":"2.34%","time":"09\/28","volumn":"7975.00"},{"date":"2023\/09\/29 \u661f\u671f\u4e94","price":"32.66","rise":"1.47%","time":"09\/29","volumn":"6823.00"},{"date":"2023\/10\/02 \u661f\u671f\u4e00","price":"32.07","rise":"-0.36%","time":"10\/02","volumn":"6367.00"},{"date":"2023\/10\/03 \u661f\u671f\u4e8c","price":"31.55","rise":"-1.98%","time":"10\/03","volumn":"8020.00"},{"date":"2023\/10\/04 \u661f\u671f\u4e09","price":"31.84","rise":"-1.07%","time":"10\/04","volumn":"4871.00"},{"date":"2023\/10\/05 \u661f\u671f\u56db","price":"32.52","rise":"1.04%","time":"10\/05","volumn":"8617.00"},{"date":"2023\/10\/06 \u661f\u671f\u4e94","price":"32.42","rise":"0.73%","time":"10\/06","volumn":"5547.00"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"32.98","rise":"2.47%","time":"10\/09","volumn":"5840.00"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"33.01","rise":"2.56%","time":"10\/10","volumn":"4316.00"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"33.82","rise":"5.08%","time":"10\/11","volumn":"5632.00"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"33.41","rise":"3.80%","time":"10\/12","volumn":"4890.00"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"33.28","rise":"3.39%","time":"10\/13","volumn":"6130.00"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"33.84","rise":"5.13%","time":"10\/16","volumn":"7327.00"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"34.20","rise":"6.25%","time":"10\/17","volumn":"7910.00"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"33.84","rise":"5.13%","time":"10\/18","volumn":"4307.00"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"33.37","rise":"3.67%","time":"10\/19","volumn":"6443.00"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"32.85","rise":"2.06%","time":"10\/20","volumn":"6297.00"},{"date":"2023\/10\/23 \u661f\u671f\u4e00","price":"32.90","rise":"2.21%","time":"10\/23","volumn":"9346.00"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"33.24","rise":"3.27%","time":"10\/24","volumn":"6106.00"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"32.83","rise":"1.99%","time":"10\/25","volumn":"7905.00"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"33.57","rise":"4.29%","time":"10\/26","volumn":"6003.00"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"32.77","rise":"1.81%","time":"10\/27","volumn":"5535.00"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"33.42","rise":"3.83%","time":"10\/30","volumn":"6957.00"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"34.53","rise":"7.27%","time":"10\/31","volumn":"9121.00"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"33.73","rise":"4.79%","time":"11\/01","volumn":"1.39\u4e07"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"34.10","rise":"5.94%","time":"11\/02","volumn":"9533.00"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"34.31","rise":"6.59%","time":"11\/03","volumn":"8316.00"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"33.40","rise":"3.76%","time":"11\/06","volumn":"9450.00"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"32.91","rise":"2.24%","time":"11\/07","volumn":"5337.00"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"32.81","rise":"1.93%","time":"11\/08","volumn":"5500.00"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"32.18","rise":"-0.03%","time":"11\/09","volumn":"5478.00"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"32.80","rise":"1.90%","time":"11\/10","volumn":"5979.00"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"32.59","rise":"1.25%","time":"11\/13","volumn":"5158.00"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"34.27","rise":"6.47%","time":"11\/14","volumn":"7554.00"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"34.11","rise":"5.97%","time":"11\/15","volumn":"6108.00"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"34.03","rise":"5.71%","time":"11\/16","volumn":"9814.00"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"34.50","rise":"7.17%","time":"11\/17","volumn":"9013.00"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"34.63","rise":"7.58%","time":"11\/20","volumn":"6520.00"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"34.54","rise":"7.30%","time":"11\/21","volumn":"7150.00"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"34.77","rise":"8.01%","time":"11\/22","volumn":"3952.00"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"34.63","rise":"7.58%","time":"11\/24","volumn":"1466.00"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"34.55","rise":"7.33%","time":"11\/27","volumn":"6050.00"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"34.39","rise":"6.83%","time":"11\/28","volumn":"5698.00"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"34.49","rise":"7.14%","time":"11\/29","volumn":"6026.00"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"34.56","rise":"7.36%","time":"11\/30","volumn":"1.52\u4e07"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"35.01","rise":"8.76%","time":"12\/01","volumn":"1.00\u4e07"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"35.75","rise":"11.06%","time":"12\/04","volumn":"1.03\u4e07"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"35.21","rise":"9.38%","time":"12\/05","volumn":"1.02\u4e07"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"35.02","rise":"8.79%","time":"12\/06","volumn":"7934.00"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"34.87","rise":"8.32%","time":"12\/07","volumn":"7298.00"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"34.94","rise":"8.54%","time":"12\/08","volumn":"6038.00"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"35.05","rise":"8.88%","time":"12\/11","volumn":"1.25\u4e07"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"34.66","rise":"7.67%","time":"12\/12","volumn":"1.74\u4e07"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"36.05","rise":"11.99%","time":"12\/13","volumn":"1.43\u4e07"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"36.66","rise":"13.91%","time":"12\/14","volumn":"1.43\u4e07"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"36.49","rise":"13.38%","time":"12\/15","volumn":"2.62\u4e07"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"36.34","rise":"12.88%","time":"12\/18","volumn":"5538.00"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"36.65","rise":"13.85%","time":"12\/19","volumn":"7748.00"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"36.02","rise":"11.89%","time":"12\/20","volumn":"8143.00"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"36.30","rise":"12.79%","time":"12\/21","volumn":"4437.00"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"36.40","rise":"13.07%","time":"12\/22","volumn":"5553.00"},{"date":"2023\/12\/26 \u661f\u671f\u4e8c","price":"36.59","rise":"13.69%","time":"12\/26","volumn":"4653.00"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"36.47","rise":"13.29%","time":"12\/27","volumn":"3139.00"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"36.48","rise":"13.32%","time":"12\/28","volumn":"3531.00"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"35.90","rise":"11.52%","time":"12\/29","volumn":"4183.00"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"36.05","rise":"12.01%","time":"01\/02","volumn":"4373.00"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"35.17","rise":"9.28%","time":"01\/03","volumn":"5159.00"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"35.34","rise":"9.78%","time":"01\/04","volumn":"4573.00"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"35.15","rise":"9.19%","time":"01\/05","volumn":"5331.00"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"35.58","rise":"10.52%","time":"01\/08","volumn":"3489.00"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"35.20","rise":"9.37%","time":"01\/09","volumn":"4312.00"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"34.76","rise":"7.97%","time":"01\/10","volumn":"1.36\u4e07"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"34.97","rise":"8.63%","time":"01\/11","volumn":"5312.00"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"35.12","rise":"9.12%","time":"01\/12","volumn":"3716.00"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"34.63","rise":"7.59%","time":"01\/16","volumn":"4090.00"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"34.50","rise":"7.19%","time":"01\/17","volumn":"4972.00"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"34.82","rise":"8.18%","time":"01\/18","volumn":"9456.00"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"35.17","rise":"9.27%","time":"01\/19","volumn":"6411.00"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"35.29","rise":"9.64%","time":"01\/22","volumn":"5902.00"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"35.13","rise":"9.15%","time":"01\/23","volumn":"4061.00"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"34.74","rise":"7.93%","time":"01\/24","volumn":"5228.00"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"35.28","rise":"9.61%","time":"01\/25","volumn":"5536.00"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"34.97","rise":"8.65%","time":"01\/26","volumn":"4836.00"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"34.88","rise":"8.37%","time":"01\/29","volumn":"4825.00"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"35.07","rise":"8.96%","time":"01\/30","volumn":"4987.00"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"34.22","rise":"6.32%","time":"01\/31","volumn":"6531.00"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"34.90","rise":"8.43%","time":"02\/01","volumn":"5353.00"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"34.30","rise":"6.57%","time":"02\/02","volumn":"3903.00"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"34.05","rise":"5.79%","time":"02\/05","volumn":"6158.00"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"34.45","rise":"7.03%","time":"02\/06","volumn":"6420.00"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"34.22","rise":"6.32%","time":"02\/07","volumn":"8546.00"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"34.30","rise":"6.57%","time":"02\/08","volumn":"7627.00"},{"date":"2024\/02\/09 \u661f\u671f\u4e94","price":"34.48","rise":"7.13%","time":"02\/09","volumn":"1.04\u4e07"},{"date":"2024\/02\/12 \u661f\u671f\u4e00","price":"34.82","rise":"8.18%","time":"02\/12","volumn":"7002.00"},{"date":"2024\/02\/13 \u661f\u671f\u4e8c","price":"33.98","rise":"5.57%","time":"02\/13","volumn":"7408.00"},{"date":"2024\/02\/14 \u661f\u671f\u4e09","price":"33.91","rise":"5.35%","time":"02\/14","volumn":"5808.00"},{"date":"2024\/02\/15 \u661f\u671f\u56db","price":"34.68","rise":"7.74%","time":"02\/15","volumn":"7237.00"},{"date":"2024\/02\/16 \u661f\u671f\u4e94","price":"34.16","rise":"6.13%","time":"02\/16","volumn":"6416.00"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"34.20","rise":"6.25%","time":"02\/20","volumn":"4805.00"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"34.40","rise":"6.87%","time":"02\/21","volumn":"4598.00"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"34.19","rise":"6.22%","time":"02\/22","volumn":"6226.00"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"34.14","rise":"6.06%","time":"02\/23","volumn":"4836.00"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"34.05","rise":"5.78%","time":"02\/26","volumn":"4393.00"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"34.33","rise":"6.65%","time":"02\/27","volumn":"5565.00"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"34.58","rise":"7.43%","time":"02\/28","volumn":"5813.00"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"35.33","rise":"9.76%","time":"02\/29","volumn":"1.58\u4e07"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"35.12","rise":"9.11%","time":"03\/01","volumn":"5933.00"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"35.94","rise":"11.66%","time":"03\/04","volumn":"8528.00"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"35.40","rise":"9.98%","time":"03\/05","volumn":"4906.00"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"35.29","rise":"9.64%","time":"03\/06","volumn":"4826.00"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"34.96","rise":"8.61%","time":"03\/07","volumn":"5374.00"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"35.58","rise":"10.54%","time":"03\/08","volumn":"6611.00"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"35.67","rise":"10.82%","time":"03\/11","volumn":"4696.00"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"35.63","rise":"10.69%","time":"03\/12","volumn":"4584.00"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"35.54","rise":"10.41%","time":"03\/13","volumn":"5443.00"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"35.03","rise":"8.82%","time":"03\/14","volumn":"4925.00"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"34.96","rise":"8.60%","time":"03\/15","volumn":"3.37\u4e07"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"34.98","rise":"8.66%","time":"03\/18","volumn":"4857.00"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"34.76","rise":"7.98%","time":"03\/19","volumn":"5198.00"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"35.58","rise":"10.53%","time":"03\/20","volumn":"5141.00"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"35.71","rise":"10.93%","time":"03\/21","volumn":"5557.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"35.15","rise":"9.19%","time":"03\/22","volumn":"5723.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"34.78","rise":"8.04%","time":"03\/25","volumn":"3435.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"34.62","rise":"7.55%","time":"03\/26","volumn":"4084.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"35.31","rise":"9.69%","time":"03\/27","volumn":"6549.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"35.58","rise":"10.53%","time":"03\/28","volumn":"7388.00"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"34.78","rise":"8.04%","time":"04\/01","volumn":"5480.00"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"33.94","rise":"5.43%","time":"04\/02","volumn":"1.08\u4e07"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"33.96","rise":"5.50%","time":"04\/03","volumn":"6754.00"},{"date":"2024\/04\/04 \u661f\u671f\u56db","price":"33.73","rise":"4.78%","time":"04\/04","volumn":"4382.00"},{"date":"2024\/04\/05 \u661f\u671f\u4e94","price":"33.91","rise":"5.34%","time":"04\/05","volumn":"4087.00"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"34.42","rise":"6.93%","time":"04\/08","volumn":"5125.00"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"34.75","rise":"7.95%","time":"04\/09","volumn":"3610.00"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"32.82","rise":"1.95%","time":"04\/10","volumn":"6886.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"32.91","rise":"2.23%","time":"04\/11","volumn":"4714.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"32.73","rise":"1.70%","time":"04\/12","volumn":"5288.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"32.40","rise":"0.64%","time":"04\/15","volumn":"5456.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"32.19","rise":"-0.01%","time":"04\/16","volumn":"5499.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"31.82","rise":"-1.13%","time":"04\/17","volumn":"4593.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"32.22","rise":"0.08%","time":"04\/18","volumn":"6929.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"32.83","rise":"1.98%","time":"04\/19","volumn":"7028.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"33.08","rise":"2.75%","time":"04\/22","volumn":"5553.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"33.30","rise":"3.44%","time":"04\/23","volumn":"5156.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"33.03","rise":"2.63%","time":"04\/24","volumn":"4450.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"32.73","rise":"1.70%","time":"04\/25","volumn":"5217.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.41","rise":"0.70%","time":"04\/26","volumn":"9213.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"32.48","rise":"0.92%","time":"04\/29","volumn":"6113.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"32.51","rise":"0.98%","time":"04\/30","volumn":"7483.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"32.48","rise":"0.89%","time":"05\/01","volumn":"5985.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"32.88","rise":"2.13%","time":"05\/02","volumn":"5346.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"32.88","rise":"2.16%","time":"05\/03","volumn":"6890.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"32.62","rise":"1.33%","time":"05\/06","volumn":"4999.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"33.23","rise":"3.22%","time":"05\/07","volumn":"4746.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"32.91","rise":"2.23%","time":"05\/08","volumn":"2877.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"33.02","rise":"2.57%","time":"05\/09","volumn":"3814.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"32.70","rise":"1.57%","time":"05\/10","volumn":"3928.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"32.67","rise":"1.51%","time":"05\/13","volumn":"4854.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"32.45","rise":"0.82%","time":"05\/14","volumn":"7932.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"32.71","rise":"1.63%","time":"05\/15","volumn":"6048.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"32.55","rise":"1.13%","time":"05\/16","volumn":"5060.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"32.50","rise":"0.98%","time":"05\/17","volumn":"8000.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"31.76","rise":"-1.32%","time":"05\/20","volumn":"6984.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"31.73","rise":"-1.42%","time":"05\/21","volumn":"1.13\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"31.85","rise":"-1.04%","time":"05\/22","volumn":"2.07\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"31.43","rise":"-2.35%","time":"05\/23","volumn":"6738.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"31.33","rise":"-2.66%","time":"05\/24","volumn":"6977.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"31.03","rise":"-3.59%","time":"05\/28","volumn":"5749.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"30.83","rise":"-4.21%","time":"05\/29","volumn":"5297.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"31.39","rise":"-2.47%","time":"05\/30","volumn":"5599.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"31.84","rise":"-1.07%","time":"05\/31","volumn":"9284.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"31.90","rise":"-0.89%","time":"06\/03","volumn":"6638.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"31.64","rise":"-1.70%","time":"06\/04","volumn":"5787.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"31.25","rise":"-2.91%","time":"06\/05","volumn":"4594.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"31.59","rise":"-1.85%","time":"06\/06","volumn":"8360.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"31.58","rise":"-1.88%","time":"06\/07","volumn":"6782.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"31.34","rise":"-2.63%","time":"06\/10","volumn":"7187.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"31.30","rise":"-2.75%","time":"06\/11","volumn":"7152.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"31.80","rise":"-1.20%","time":"06\/12","volumn":"7779.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"32.26","rise":"0.23%","time":"06\/13","volumn":"5861.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"32.13","rise":"-0.17%","time":"06\/14","volumn":"4760.00"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"31.89","rise":"-0.93%","time":"06\/17","volumn":"5646.00"}],"points":"240"}}