{"amount":"3.75\u4ebf","changeAmount":"-0.79","close":"38.44","currentPrice":"37.65","currenttime":"2024-06-05 04:01:00","e":{"@attributes":{"datetime":"2024-06-05 04:01:00","e1":"37.65","e2":"-0.79","e3":"(-2.06%)"}},"fiveDaysTtendency":{"cx":{"o":["05\/31","06\/01","06\/03","06\/04","06\/05"]},"cy":{"o":["40.27","39.45","38.62","37.79","36.97"]},"cyrate":{"o":["3.55%","1.42%","-0.71%","-2.83%","-4.96%"]},"p":[{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"38.89","rise":"0","time":"02:35","volumn":"210.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"38.90","rise":"0.01%","time":"02:40","volumn":"217.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"38.89","rise":"0.00%","time":"02:45","volumn":"354.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"38.82","rise":"-0.19%","time":"02:50","volumn":"287.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"38.86","rise":"-0.09%","time":"02:55","volumn":"250.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"38.88","rise":"-0.04%","time":"03:00","volumn":"345.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"38.91","rise":"0.04%","time":"03:05","volumn":"321.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"38.93","rise":"0.10%","time":"03:10","volumn":"537.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"38.92","rise":"0.06%","time":"03:15","volumn":"436.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"38.96","rise":"0.17%","time":"03:20","volumn":"305.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"39.03","rise":"0.36%","time":"03:25","volumn":"707.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"39.06","rise":"0.42%","time":"03:30","volumn":"918.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"39.07","rise":"0.45%","time":"03:35","volumn":"888.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"39.10","rise":"0.53%","time":"03:40","volumn":"495.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"39.11","rise":"0.57%","time":"03:45","volumn":"690.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"39.09","rise":"0.50%","time":"03:50","volumn":"780.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"39.09","rise":"0.51%","time":"03:55","volumn":"1207.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"39.16","rise":"0.69%","time":"04:00","volumn":"5199.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"39.45","rise":"1.44%","time":"21:35","volumn":"585.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"39.45","rise":"1.44%","time":"21:40","volumn":"257.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"39.60","rise":"1.83%","time":"21:45","volumn":"522.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"39.62","rise":"1.88%","time":"21:50","volumn":"537.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"39.59","rise":"1.80%","time":"21:55","volumn":"217.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"39.68","rise":"2.02%","time":"22:00","volumn":"289.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"39.60","rise":"1.83%","time":"22:05","volumn":"426.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"39.70","rise":"2.06%","time":"22:10","volumn":"292.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"39.67","rise":"2.00%","time":"22:15","volumn":"332.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"39.79","rise":"2.31%","time":"22:20","volumn":"264.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"39.80","rise":"2.31%","time":"22:25","volumn":"328.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"39.76","rise":"2.22%","time":"22:30","volumn":"378.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"39.84","rise":"2.42%","time":"22:35","volumn":"362.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"39.75","rise":"2.20%","time":"22:40","volumn":"405.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"39.75","rise":"2.20%","time":"22:45","volumn":"641.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"39.85","rise":"2.46%","time":"22:50","volumn":"892.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"39.81","rise":"2.37%","time":"22:55","volumn":"698.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"39.88","rise":"2.55%","time":"23:00","volumn":"392.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"39.77","rise":"2.25%","time":"23:05","volumn":"471.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"39.82","rise":"2.39%","time":"23:10","volumn":"367.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"39.84","rise":"2.43%","time":"23:15","volumn":"234.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"39.78","rise":"2.29%","time":"23:20","volumn":"242.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"39.74","rise":"2.19%","time":"23:25","volumn":"199.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"39.70","rise":"2.08%","time":"23:30","volumn":"248.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"39.69","rise":"2.04%","time":"23:35","volumn":"149.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"39.64","rise":"1.93%","time":"23:40","volumn":"224.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"39.55","rise":"1.70%","time":"23:45","volumn":"386.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"39.53","rise":"1.65%","time":"23:50","volumn":"252.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"39.54","rise":"1.66%","time":"23:55","volumn":"285.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"39.57","rise":"1.75%","time":"00:00","volumn":"415.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"39.64","rise":"1.92%","time":"00:05","volumn":"399.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"39.73","rise":"2.15%","time":"00:10","volumn":"483.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"39.75","rise":"2.20%","time":"00:15","volumn":"441.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"39.73","rise":"2.15%","time":"00:20","volumn":"284.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"39.73","rise":"2.13%","time":"00:25","volumn":"316.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"39.69","rise":"2.04%","time":"00:30","volumn":"268.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"39.77","rise":"2.25%","time":"00:35","volumn":"246.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"39.80","rise":"2.34%","time":"00:40","volumn":"280.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"39.79","rise":"2.30%","time":"00:45","volumn":"317.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"39.76","rise":"2.22%","time":"00:50","volumn":"197.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"39.77","rise":"2.26%","time":"00:55","volumn":"412.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"39.81","rise":"2.37%","time":"01:00","volumn":"202.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"39.76","rise":"2.22%","time":"01:05","volumn":"223.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"39.66","rise":"1.98%","time":"01:10","volumn":"191.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"39.63","rise":"1.90%","time":"01:15","volumn":"197.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"39.65","rise":"1.94%","time":"01:20","volumn":"152.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"39.66","rise":"1.97%","time":"01:25","volumn":"197.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"39.59","rise":"1.79%","time":"01:30","volumn":"338.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"39.57","rise":"1.74%","time":"01:35","volumn":"336.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"39.53","rise":"1.65%","time":"01:40","volumn":"566.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"39.55","rise":"1.68%","time":"01:45","volumn":"208.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"39.52","rise":"1.59%","time":"01:50","volumn":"218.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"39.52","rise":"1.60%","time":"01:55","volumn":"206.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"39.50","rise":"1.57%","time":"02:00","volumn":"207.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"39.51","rise":"1.58%","time":"02:05","volumn":"521.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"39.55","rise":"1.69%","time":"02:10","volumn":"187.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"39.52","rise":"1.61%","time":"02:15","volumn":"153.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"39.46","rise":"1.47%","time":"02:20","volumn":"232.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"39.48","rise":"1.49%","time":"02:25","volumn":"304.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"39.47","rise":"1.48%","time":"02:30","volumn":"340.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"39.45","rise":"1.44%","time":"02:35","volumn":"454.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"39.40","rise":"1.30%","time":"02:40","volumn":"539.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"39.45","rise":"1.44%","time":"02:45","volumn":"273.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"39.55","rise":"1.70%","time":"02:50","volumn":"247.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"39.55","rise":"1.67%","time":"02:55","volumn":"166.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"39.50","rise":"1.56%","time":"03:00","volumn":"239.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"39.49","rise":"1.54%","time":"03:05","volumn":"220.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"39.52","rise":"1.59%","time":"03:10","volumn":"229.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"39.53","rise":"1.65%","time":"03:15","volumn":"294.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"39.52","rise":"1.62%","time":"03:20","volumn":"368.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"39.45","rise":"1.44%","time":"03:25","volumn":"531.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"39.45","rise":"1.43%","time":"03:30","volumn":"2099.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"39.42","rise":"1.35%","time":"03:35","volumn":"599.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"39.39","rise":"1.27%","time":"03:40","volumn":"437.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"39.36","rise":"1.20%","time":"03:45","volumn":"589.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"39.30","rise":"1.04%","time":"03:50","volumn":"916.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"39.34","rise":"1.14%","time":"03:55","volumn":"1451.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"39.32","rise":"1.11%","time":"04:00","volumn":"1.18\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"39.72","rise":"2.12%","time":"21:35","volumn":"851.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"39.85","rise":"2.47%","time":"21:40","volumn":"737.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"39.98","rise":"2.78%","time":"21:45","volumn":"358.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"40.02","rise":"2.88%","time":"21:50","volumn":"327.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"39.96","rise":"2.75%","time":"21:55","volumn":"268.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"39.95","rise":"2.70%","time":"22:00","volumn":"406.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"39.98","rise":"2.78%","time":"22:05","volumn":"404.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"40.02","rise":"2.88%","time":"22:10","volumn":"407.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"39.89","rise":"2.57%","time":"22:15","volumn":"406.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"39.88","rise":"2.55%","time":"22:20","volumn":"237.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"39.77","rise":"2.24%","time":"22:25","volumn":"407.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"39.90","rise":"2.60%","time":"22:30","volumn":"375.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"39.81","rise":"2.35%","time":"22:35","volumn":"169.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"39.77","rise":"2.26%","time":"22:40","volumn":"209.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"39.74","rise":"2.19%","time":"22:45","volumn":"3.76\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"39.74","rise":"2.19%","time":"22:50","volumn":"178.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"39.74","rise":"2.19%","time":"22:55","volumn":"115.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"39.84","rise":"2.43%","time":"23:00","volumn":"141.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"39.81","rise":"2.37%","time":"23:05","volumn":"122.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"39.84","rise":"2.42%","time":"23:10","volumn":"117.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"39.86","rise":"2.49%","time":"23:15","volumn":"113.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"39.77","rise":"2.26%","time":"23:20","volumn":"140.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"39.78","rise":"2.27%","time":"23:25","volumn":"87.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"39.80","rise":"2.31%","time":"23:30","volumn":"127.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"39.77","rise":"2.26%","time":"23:35","volumn":"112.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"39.78","rise":"2.29%","time":"23:40","volumn":"59.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"39.82","rise":"2.39%","time":"23:45","volumn":"106.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"39.81","rise":"2.37%","time":"23:50","volumn":"151.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"39.85","rise":"2.47%","time":"23:55","volumn":"163.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"39.86","rise":"2.49%","time":"00:00","volumn":"86.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"39.91","rise":"2.60%","time":"00:05","volumn":"172.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"39.90","rise":"2.57%","time":"00:10","volumn":"107.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"39.93","rise":"2.67%","time":"00:15","volumn":"141.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"39.96","rise":"2.74%","time":"00:20","volumn":"146.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"39.92","rise":"2.64%","time":"00:25","volumn":"99.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"39.91","rise":"2.62%","time":"00:30","volumn":"148.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"39.89","rise":"2.56%","time":"00:35","volumn":"118.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"39.86","rise":"2.49%","time":"00:40","volumn":"69.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"39.88","rise":"2.55%","time":"00:45","volumn":"95.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"39.91","rise":"2.62%","time":"00:50","volumn":"122.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"39.91","rise":"2.60%","time":"00:55","volumn":"62.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"39.93","rise":"2.67%","time":"01:00","volumn":"97.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"39.92","rise":"2.65%","time":"01:05","volumn":"78.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"39.99","rise":"2.80%","time":"01:10","volumn":"92.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"40.02","rise":"2.89%","time":"01:15","volumn":"161.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"40.05","rise":"2.96%","time":"01:20","volumn":"122.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"40.03","rise":"2.93%","time":"01:25","volumn":"124.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"40.02","rise":"2.88%","time":"01:30","volumn":"66.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"40.05","rise":"2.96%","time":"01:35","volumn":"116.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"40.07","rise":"3.02%","time":"01:40","volumn":"139.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"40.13","rise":"3.18%","time":"01:45","volumn":"197.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"40.10","rise":"3.11%","time":"01:50","volumn":"3.72\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"40.05","rise":"2.98%","time":"01:55","volumn":"69.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"40.04","rise":"2.94%","time":"02:00","volumn":"459.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"40.04","rise":"2.94%","time":"02:05","volumn":"102.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"40.08","rise":"3.05%","time":"02:10","volumn":"120.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"40.07","rise":"3.03%","time":"02:15","volumn":"152.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"40.15","rise":"3.23%","time":"02:20","volumn":"129.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"40.13","rise":"3.18%","time":"02:25","volumn":"152.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"40.07","rise":"3.03%","time":"02:30","volumn":"157.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"40.07","rise":"3.03%","time":"02:35","volumn":"161.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"40.10","rise":"3.09%","time":"02:40","volumn":"208.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"40.10","rise":"3.11%","time":"02:45","volumn":"145.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"40.08","rise":"3.05%","time":"02:50","volumn":"120.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"40.09","rise":"3.07%","time":"02:55","volumn":"154.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"40.12","rise":"3.15%","time":"03:00","volumn":"180.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"40.10","rise":"3.10%","time":"03:05","volumn":"199.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"40.11","rise":"3.11%","time":"03:10","volumn":"137.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"40.09","rise":"3.06%","time":"03:15","volumn":"158.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"40.07","rise":"3.02%","time":"03:20","volumn":"151.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"40.07","rise":"3.02%","time":"03:25","volumn":"146.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"40.03","rise":"2.93%","time":"03:30","volumn":"189.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"40.06","rise":"3.01%","time":"03:35","volumn":"158.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"40.02","rise":"2.88%","time":"03:40","volumn":"277.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"40.03","rise":"2.92%","time":"03:45","volumn":"574.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"40.09","rise":"3.06%","time":"03:50","volumn":"1329.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"40.24","rise":"3.47%","time":"03:55","volumn":"2388.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"40.27","rise":"3.55%","time":"04:00","volumn":"3.67\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"40.17","rise":"3.29%","time":"21:35","volumn":"987.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"40.00","rise":"2.85%","time":"21:40","volumn":"758.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"39.98","rise":"2.80%","time":"21:45","volumn":"529.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"39.77","rise":"2.26%","time":"21:50","volumn":"414.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"39.65","rise":"1.94%","time":"21:55","volumn":"783.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"39.56","rise":"1.72%","time":"22:00","volumn":"737.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"39.32","rise":"1.11%","time":"22:05","volumn":"1150.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"39.57","rise":"1.75%","time":"22:10","volumn":"367.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"39.62","rise":"1.86%","time":"22:15","volumn":"511.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"39.59","rise":"1.77%","time":"22:20","volumn":"736.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"39.59","rise":"1.80%","time":"22:25","volumn":"336.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"39.53","rise":"1.65%","time":"22:30","volumn":"253.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"39.48","rise":"1.49%","time":"22:35","volumn":"250.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"39.43","rise":"1.39%","time":"22:40","volumn":"621.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"39.47","rise":"1.48%","time":"22:45","volumn":"297.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"39.45","rise":"1.41%","time":"22:50","volumn":"265.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"39.35","rise":"1.18%","time":"22:55","volumn":"384.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"39.32","rise":"1.09%","time":"23:00","volumn":"258.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"39.23","rise":"0.85%","time":"23:05","volumn":"544.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"39.34","rise":"1.13%","time":"23:10","volumn":"304.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"39.34","rise":"1.16%","time":"23:15","volumn":"387.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"39.34","rise":"1.13%","time":"23:20","volumn":"349.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"39.30","rise":"1.05%","time":"23:25","volumn":"301.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"39.24","rise":"0.90%","time":"23:30","volumn":"125.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"39.23","rise":"0.87%","time":"23:35","volumn":"325.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"39.13","rise":"0.60%","time":"23:40","volumn":"317.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"38.98","rise":"0.22%","time":"23:45","volumn":"647.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"38.95","rise":"0.15%","time":"23:50","volumn":"465.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"39.05","rise":"0.40%","time":"23:55","volumn":"506.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"39.05","rise":"0.41%","time":"00:00","volumn":"244.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"39.05","rise":"0.39%","time":"00:05","volumn":"306.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"38.95","rise":"0.14%","time":"00:10","volumn":"164.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"38.92","rise":"0.08%","time":"00:15","volumn":"246.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"38.78","rise":"-0.30%","time":"00:20","volumn":"269.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"38.84","rise":"-0.14%","time":"00:25","volumn":"554.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"38.84","rise":"-0.13%","time":"00:30","volumn":"430.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"38.78","rise":"-0.30%","time":"00:35","volumn":"292.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"38.88","rise":"-0.03%","time":"00:40","volumn":"345.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"38.78","rise":"-0.28%","time":"00:45","volumn":"270.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"38.89","rise":"-0.01%","time":"00:50","volumn":"262.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"38.77","rise":"-0.31%","time":"00:55","volumn":"235.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"38.77","rise":"-0.31%","time":"01:00","volumn":"398.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"38.76","rise":"-0.35%","time":"01:05","volumn":"159.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"38.70","rise":"-0.50%","time":"01:10","volumn":"454.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"38.66","rise":"-0.60%","time":"01:15","volumn":"410.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"38.66","rise":"-0.62%","time":"01:20","volumn":"318.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"38.59","rise":"-0.78%","time":"01:25","volumn":"1045.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"38.55","rise":"-0.90%","time":"01:30","volumn":"530.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"38.51","rise":"-0.98%","time":"01:35","volumn":"712.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"38.56","rise":"-0.85%","time":"01:40","volumn":"601.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"38.48","rise":"-1.05%","time":"01:45","volumn":"722.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"38.44","rise":"-1.17%","time":"01:50","volumn":"666.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"38.36","rise":"-1.38%","time":"01:55","volumn":"728.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"38.48","rise":"-1.08%","time":"02:00","volumn":"325.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"38.50","rise":"-1.00%","time":"02:05","volumn":"456.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"38.48","rise":"-1.08%","time":"02:10","volumn":"566.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"38.37","rise":"-1.35%","time":"02:15","volumn":"340.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"38.50","rise":"-1.00%","time":"02:20","volumn":"780.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"38.49","rise":"-1.04%","time":"02:25","volumn":"622.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"38.48","rise":"-1.07%","time":"02:30","volumn":"341.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"38.41","rise":"-1.26%","time":"02:35","volumn":"422.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"38.39","rise":"-1.30%","time":"02:40","volumn":"324.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"38.34","rise":"-1.43%","time":"02:45","volumn":"485.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"38.34","rise":"-1.44%","time":"02:50","volumn":"515.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"38.36","rise":"-1.36%","time":"02:55","volumn":"414.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"38.41","rise":"-1.26%","time":"03:00","volumn":"617.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"38.48","rise":"-1.08%","time":"03:05","volumn":"2.87\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"38.46","rise":"-1.11%","time":"03:10","volumn":"346.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"38.44","rise":"-1.17%","time":"03:15","volumn":"438.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"38.46","rise":"-1.11%","time":"03:20","volumn":"574.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"38.52","rise":"-0.98%","time":"03:25","volumn":"767.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"38.46","rise":"-1.11%","time":"03:30","volumn":"783.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"38.45","rise":"-1.16%","time":"03:35","volumn":"682.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"38.37","rise":"-1.35%","time":"03:40","volumn":"1057.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"38.35","rise":"-1.40%","time":"03:45","volumn":"1115.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"38.30","rise":"-1.52%","time":"03:50","volumn":"1170.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"38.30","rise":"-1.53%","time":"03:55","volumn":"2649.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"38.30","rise":"-1.54%","time":"04:00","volumn":"7629.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"37.37","rise":"-3.92%","time":"21:35","volumn":"3399.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"37.48","rise":"-3.64%","time":"21:40","volumn":"773.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"37.31","rise":"-4.08%","time":"21:45","volumn":"1142.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"37.20","rise":"-4.36%","time":"21:50","volumn":"998.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"37.15","rise":"-4.49%","time":"21:55","volumn":"1193.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"37.05","rise":"-4.74%","time":"22:00","volumn":"303.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"37.24","rise":"-4.26%","time":"22:05","volumn":"994.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"36.97","rise":"-4.96%","time":"22:10","volumn":"696.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"37.20","rise":"-4.37%","time":"22:15","volumn":"802.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"37.25","rise":"-4.23%","time":"22:20","volumn":"451.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"37.16","rise":"-4.46%","time":"22:25","volumn":"420.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"37.27","rise":"-4.19%","time":"22:30","volumn":"517.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"37.13","rise":"-4.54%","time":"22:35","volumn":"474.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"37.15","rise":"-4.49%","time":"22:40","volumn":"314.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"37.19","rise":"-4.38%","time":"22:45","volumn":"356.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"37.15","rise":"-4.49%","time":"22:50","volumn":"416.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"37.14","rise":"-4.51%","time":"22:55","volumn":"324.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"37.10","rise":"-4.61%","time":"23:00","volumn":"433.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"37.20","rise":"-4.35%","time":"23:05","volumn":"1602.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"37.33","rise":"-4.04%","time":"23:10","volumn":"327.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"37.35","rise":"-3.96%","time":"23:15","volumn":"307.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"37.51","rise":"-3.56%","time":"23:20","volumn":"476.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"37.41","rise":"-3.81%","time":"23:25","volumn":"857.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"37.41","rise":"-3.81%","time":"23:30","volumn":"890.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"37.28","rise":"-4.15%","time":"23:35","volumn":"1189.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"37.28","rise":"-4.15%","time":"23:40","volumn":"390.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"37.23","rise":"-4.28%","time":"23:45","volumn":"421.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"37.19","rise":"-4.38%","time":"23:50","volumn":"390.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"37.29","rise":"-4.13%","time":"23:55","volumn":"521.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"37.27","rise":"-4.18%","time":"00:00","volumn":"197.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"37.32","rise":"-4.05%","time":"00:05","volumn":"203.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"37.25","rise":"-4.23%","time":"00:10","volumn":"316.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"37.28","rise":"-4.15%","time":"00:15","volumn":"1180.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"37.27","rise":"-4.19%","time":"00:20","volumn":"264.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"37.28","rise":"-4.15%","time":"00:25","volumn":"440.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"37.34","rise":"-4.01%","time":"00:30","volumn":"646.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"37.29","rise":"-4.13%","time":"00:35","volumn":"420.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"37.30","rise":"-4.09%","time":"00:40","volumn":"617.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"37.31","rise":"-4.08%","time":"00:45","volumn":"284.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"37.32","rise":"-4.05%","time":"00:50","volumn":"258.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"37.31","rise":"-4.08%","time":"00:55","volumn":"220.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"37.34","rise":"-4.00%","time":"01:00","volumn":"161.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"37.34","rise":"-4.01%","time":"01:05","volumn":"179.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"37.25","rise":"-4.23%","time":"01:10","volumn":"239.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"37.33","rise":"-4.02%","time":"01:15","volumn":"164.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"37.37","rise":"-3.93%","time":"01:20","volumn":"233.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"37.38","rise":"-3.90%","time":"01:25","volumn":"107.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"37.35","rise":"-3.97%","time":"01:30","volumn":"213.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"37.35","rise":"-3.98%","time":"01:35","volumn":"120.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"37.31","rise":"-4.08%","time":"01:40","volumn":"101.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"37.33","rise":"-4.02%","time":"01:45","volumn":"110.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"37.41","rise":"-3.82%","time":"01:50","volumn":"276.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"37.42","rise":"-3.80%","time":"01:55","volumn":"165.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"37.45","rise":"-3.73%","time":"02:00","volumn":"137.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"37.46","rise":"-3.69%","time":"02:05","volumn":"126.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"37.46","rise":"-3.69%","time":"02:10","volumn":"116.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"37.45","rise":"-3.72%","time":"02:15","volumn":"102.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"37.48","rise":"-3.65%","time":"02:20","volumn":"144.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"37.58","rise":"-3.39%","time":"02:25","volumn":"142.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"37.53","rise":"-3.50%","time":"02:30","volumn":"134.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"37.51","rise":"-3.56%","time":"02:35","volumn":"141.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"37.45","rise":"-3.71%","time":"02:40","volumn":"104.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"37.42","rise":"-3.78%","time":"02:45","volumn":"159.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"37.48","rise":"-3.63%","time":"02:50","volumn":"170.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"37.47","rise":"-3.66%","time":"02:55","volumn":"95.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"37.42","rise":"-3.78%","time":"03:00","volumn":"160.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"37.38","rise":"-3.88%","time":"03:05","volumn":"216.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"37.38","rise":"-3.90%","time":"03:10","volumn":"221.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"37.44","rise":"-3.75%","time":"03:15","volumn":"181.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"37.48","rise":"-3.63%","time":"03:20","volumn":"350.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"37.52","rise":"-3.54%","time":"03:25","volumn":"190.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"37.57","rise":"-3.40%","time":"03:30","volumn":"466.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"37.57","rise":"-3.41%","time":"03:35","volumn":"335.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"37.56","rise":"-3.43%","time":"03:40","volumn":"312.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"37.65","rise":"-3.21%","time":"03:45","volumn":"463.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"37.59","rise":"-3.34%","time":"03:50","volumn":"935.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"37.70","rise":"-3.09%","time":"03:55","volumn":"1275.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"37.65","rise":"-3.20%","time":"04:00","volumn":"6.46\u4e07"}],"points":"330"},"index":[{"name":"\u9053\u743c\u65af","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_DIA.html?from=360search","point":"387.51","ratio":"0.33%"},{"name":"\u6807\u666e500","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_SPY.html?from=360search","point":"528.39","ratio":"0.11%"},{"name":"\u7eb3\u65af\u8fbe\u514b","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/NASDAQ_QQQ.html?from=360search","point":"454.37","ratio":"0.27%"}],"marketCapitalization":"482.35\u4ebf","maxPrice":"38.23","minPrice":"36.93","monthlyTendency":{"cx":{"o":["2024\/05\/07","2024\/06\/04"]},"cy":{"o":["40.65","39.90","39.15","38.40","37.65"]},"cyrate":{"o":["5.47%","3.53%","1.58%","-0.37%","-2.32%"]},"p":[{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"38.54","rise":"0","time":"05\/07","volumn":"3.82\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"38.64","rise":"0.26%","time":"05\/08","volumn":"5.08\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"39.74","rise":"3.11%","time":"05\/09","volumn":"4.51\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"39.69","rise":"2.98%","time":"05\/10","volumn":"5.30\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"39.24","rise":"1.82%","time":"05\/13","volumn":"3.92\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"38.79","rise":"0.65%","time":"05\/14","volumn":"7.27\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"39.01","rise":"1.22%","time":"05\/15","volumn":"6.47\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"39.37","rise":"2.15%","time":"05\/16","volumn":"5.71\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"39.69","rise":"2.98%","time":"05\/17","volumn":"3.54\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"39.45","rise":"2.36%","time":"05\/20","volumn":"2.00\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"40.65","rise":"5.47%","time":"05\/21","volumn":"8.19\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"40.09","rise":"4.02%","time":"05\/22","volumn":"4.99\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"39.72","rise":"3.06%","time":"05\/23","volumn":"5.02\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"39.90","rise":"3.53%","time":"05\/24","volumn":"5.25\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"40.25","rise":"4.44%","time":"05\/28","volumn":"6.87\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"39.31","rise":"2.00%","time":"05\/29","volumn":"3.33\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"39.47","rise":"2.41%","time":"05\/30","volumn":"4.14\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"40.42","rise":"4.88%","time":"05\/31","volumn":"12.95\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"38.44","rise":"-0.26%","time":"06\/03","volumn":"7.64\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"37.65","rise":"-2.32%","time":"06\/04","volumn":"9.98\u4e07"}],"points":"20"},"open":"38.10","priceChangeRatio":"-2.06%","provider":"\u4e5d\u65b9\u667a\u6295","showurl":"9fzt.com","status":"2","stockName":"\u68ee\u79d1\u80fd\u6e90","timeChart":{"cx":{"o":["22:30","23:00","00:30","02:00","05:00"]},"cy":{"o":["37.79","37.58","37.36","37.15","36.94"]},"cyrate":{"o":["-1.70%","-2.26%","-2.81%","-3.37%","-3.92%"]},"p":[{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"37.79","rise":"-1.70%","time":"21:31","volumn":"2471.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"37.66","rise":"-2.04%","time":"21:32","volumn":"2709.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"37.68","rise":"-1.99%","time":"21:33","volumn":"2870.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"37.51","rise":"-2.43%","time":"21:34","volumn":"3204.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"37.37","rise":"-2.79%","time":"21:35","volumn":"3399.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"37.43","rise":"-2.64%","time":"21:36","volumn":"3614.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"37.44","rise":"-2.61%","time":"21:37","volumn":"3697.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"37.43","rise":"-2.64%","time":"21:38","volumn":"3771.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"37.40","rise":"-2.72%","time":"21:39","volumn":"4006.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"37.48","rise":"-2.51%","time":"21:40","volumn":"4172.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"37.38","rise":"-2.77%","time":"21:41","volumn":"4295.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"37.37","rise":"-2.79%","time":"21:42","volumn":"4496.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"37.24","rise":"-3.13%","time":"21:43","volumn":"4662.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"37.21","rise":"-3.21%","time":"21:44","volumn":"4983.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"37.31","rise":"-2.95%","time":"21:45","volumn":"5315.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"37.25","rise":"-3.10%","time":"21:46","volumn":"5520.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"37.15","rise":"-3.36%","time":"21:47","volumn":"5902.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"37.20","rise":"-3.23%","time":"21:48","volumn":"6047.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"37.27","rise":"-3.05%","time":"21:49","volumn":"6241.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"37.20","rise":"-3.23%","time":"21:50","volumn":"6313.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"37.16","rise":"-3.34%","time":"21:51","volumn":"6489.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"37.12","rise":"-3.43%","time":"21:52","volumn":"7010.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"37.12","rise":"-3.43%","time":"21:53","volumn":"7372.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"37.16","rise":"-3.35%","time":"21:54","volumn":"7440.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"37.15","rise":"-3.36%","time":"21:55","volumn":"7506.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"37.17","rise":"-3.31%","time":"21:56","volumn":"7562.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"37.15","rise":"-3.36%","time":"21:57","volumn":"7609.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"37.09","rise":"-3.51%","time":"21:58","volumn":"7696.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"37.11","rise":"-3.47%","time":"21:59","volumn":"7745.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"37.05","rise":"-3.62%","time":"22:00","volumn":"7809.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"37.19","rise":"-3.26%","time":"22:01","volumn":"8101.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"37.27","rise":"-3.05%","time":"22:02","volumn":"8255.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"37.25","rise":"-3.10%","time":"22:03","volumn":"8400.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"37.31","rise":"-2.95%","time":"22:04","volumn":"8658.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"37.24","rise":"-3.13%","time":"22:05","volumn":"8804.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"37.23","rise":"-3.16%","time":"22:06","volumn":"8866.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"37.15","rise":"-3.36%","time":"22:07","volumn":"8955.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"37.03","rise":"-3.66%","time":"22:08","volumn":"9144.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"37.02","rise":"-3.72%","time":"22:09","volumn":"9355.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"36.97","rise":"-3.85%","time":"22:10","volumn":"9501.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"36.94","rise":"-3.92%","time":"22:11","volumn":"9651.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"36.98","rise":"-3.81%","time":"22:12","volumn":"9822.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"37.02","rise":"-3.69%","time":"22:13","volumn":"9923.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"37.17","rise":"-3.31%","time":"22:14","volumn":"1.02\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"37.20","rise":"-3.24%","time":"22:15","volumn":"1.03\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"37.23","rise":"-3.16%","time":"22:16","volumn":"1.04\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"37.24","rise":"-3.12%","time":"22:17","volumn":"1.05\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"37.29","rise":"-3.00%","time":"22:18","volumn":"1.06\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"37.23","rise":"-3.17%","time":"22:19","volumn":"1.07\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"37.25","rise":"-3.10%","time":"22:20","volumn":"1.08\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"37.28","rise":"-3.01%","time":"22:21","volumn":"1.08\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"37.24","rise":"-3.13%","time":"22:22","volumn":"1.09\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"37.21","rise":"-3.21%","time":"22:23","volumn":"1.10\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"37.19","rise":"-3.26%","time":"22:24","volumn":"1.11\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"37.16","rise":"-3.34%","time":"22:25","volumn":"1.12\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"37.21","rise":"-3.21%","time":"22:26","volumn":"1.13\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"37.25","rise":"-3.10%","time":"22:27","volumn":"1.15\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"37.25","rise":"-3.10%","time":"22:28","volumn":"1.15\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"37.31","rise":"-2.93%","time":"22:29","volumn":"1.16\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"37.27","rise":"-3.06%","time":"22:30","volumn":"1.17\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"37.23","rise":"-3.16%","time":"22:31","volumn":"1.18\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"37.28","rise":"-3.03%","time":"22:32","volumn":"1.18\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"37.26","rise":"-3.08%","time":"22:33","volumn":"1.20\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"37.23","rise":"-3.16%","time":"22:34","volumn":"1.21\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"37.13","rise":"-3.42%","time":"22:35","volumn":"1.22\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"37.13","rise":"-3.40%","time":"22:36","volumn":"1.22\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"37.16","rise":"-3.32%","time":"22:37","volumn":"1.23\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"37.17","rise":"-3.31%","time":"22:38","volumn":"1.24\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"37.16","rise":"-3.35%","time":"22:39","volumn":"1.24\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"37.15","rise":"-3.36%","time":"22:40","volumn":"1.25\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"37.17","rise":"-3.30%","time":"22:41","volumn":"1.26\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"37.20","rise":"-3.23%","time":"22:42","volumn":"1.26\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"37.22","rise":"-3.18%","time":"22:43","volumn":"1.27\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"37.24","rise":"-3.13%","time":"22:44","volumn":"1.28\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"37.19","rise":"-3.25%","time":"22:45","volumn":"1.28\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"37.17","rise":"-3.30%","time":"22:46","volumn":"1.29\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"37.17","rise":"-3.30%","time":"22:47","volumn":"1.30\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"37.16","rise":"-3.33%","time":"22:48","volumn":"1.30\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"37.14","rise":"-3.40%","time":"22:49","volumn":"1.32\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"37.15","rise":"-3.36%","time":"22:50","volumn":"1.33\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"37.17","rise":"-3.30%","time":"22:51","volumn":"1.34\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"37.16","rise":"-3.34%","time":"22:52","volumn":"1.34\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"37.16","rise":"-3.35%","time":"22:53","volumn":"1.34\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"37.15","rise":"-3.36%","time":"22:54","volumn":"1.35\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"37.14","rise":"-3.39%","time":"22:55","volumn":"1.36\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"37.12","rise":"-3.44%","time":"22:56","volumn":"1.36\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"37.13","rise":"-3.42%","time":"22:57","volumn":"1.38\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"37.14","rise":"-3.39%","time":"22:58","volumn":"1.39\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"37.11","rise":"-3.47%","time":"22:59","volumn":"1.40\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"37.10","rise":"-3.49%","time":"23:00","volumn":"1.40\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"37.10","rise":"-3.49%","time":"23:01","volumn":"1.41\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"37.23","rise":"-3.17%","time":"23:02","volumn":"1.46\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"37.27","rise":"-3.06%","time":"23:03","volumn":"1.51\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"37.22","rise":"-3.18%","time":"23:04","volumn":"1.55\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"37.20","rise":"-3.22%","time":"23:05","volumn":"1.56\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"37.20","rise":"-3.22%","time":"23:06","volumn":"1.57\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"37.19","rise":"-3.26%","time":"23:07","volumn":"1.58\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"37.21","rise":"-3.21%","time":"23:08","volumn":"1.59\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"37.26","rise":"-3.09%","time":"23:09","volumn":"1.59\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"37.33","rise":"-2.91%","time":"23:10","volumn":"1.59\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"37.31","rise":"-2.95%","time":"23:11","volumn":"1.60\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"37.34","rise":"-2.87%","time":"23:12","volumn":"1.61\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"37.37","rise":"-2.79%","time":"23:13","volumn":"1.61\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"37.37","rise":"-2.79%","time":"23:14","volumn":"1.62\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"37.35","rise":"-2.83%","time":"23:15","volumn":"1.62\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"37.38","rise":"-2.77%","time":"23:16","volumn":"1.63\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"37.45","rise":"-2.57%","time":"23:17","volumn":"1.64\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"37.48","rise":"-2.49%","time":"23:18","volumn":"1.66\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"37.48","rise":"-2.49%","time":"23:19","volumn":"1.66\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"37.51","rise":"-2.43%","time":"23:20","volumn":"1.67\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"37.45","rise":"-2.60%","time":"23:21","volumn":"1.68\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"37.39","rise":"-2.74%","time":"23:22","volumn":"1.69\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"37.43","rise":"-2.64%","time":"23:23","volumn":"1.70\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"37.40","rise":"-2.71%","time":"23:24","volumn":"1.73\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"37.41","rise":"-2.67%","time":"23:25","volumn":"1.76\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"37.41","rise":"-2.67%","time":"23:26","volumn":"1.77\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"37.37","rise":"-2.79%","time":"23:27","volumn":"1.82\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"37.40","rise":"-2.71%","time":"23:28","volumn":"1.83\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"37.40","rise":"-2.71%","time":"23:29","volumn":"1.83\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"37.41","rise":"-2.67%","time":"23:30","volumn":"1.85\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"37.42","rise":"-2.66%","time":"23:31","volumn":"1.86\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"37.38","rise":"-2.77%","time":"23:32","volumn":"1.86\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"37.38","rise":"-2.77%","time":"23:33","volumn":"1.89\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"37.30","rise":"-2.97%","time":"23:34","volumn":"1.94\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"37.28","rise":"-3.03%","time":"23:35","volumn":"1.97\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"37.23","rise":"-3.14%","time":"23:36","volumn":"1.97\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"37.27","rise":"-3.06%","time":"23:37","volumn":"1.98\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"37.28","rise":"-3.01%","time":"23:38","volumn":"2.00\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"37.27","rise":"-3.05%","time":"23:39","volumn":"2.00\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"37.28","rise":"-3.03%","time":"23:40","volumn":"2.01\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"37.27","rise":"-3.05%","time":"23:41","volumn":"2.01\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"37.21","rise":"-3.21%","time":"23:42","volumn":"2.02\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"37.22","rise":"-3.19%","time":"23:43","volumn":"2.03\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"37.23","rise":"-3.14%","time":"23:44","volumn":"2.04\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"37.23","rise":"-3.16%","time":"23:45","volumn":"2.05\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"37.23","rise":"-3.17%","time":"23:46","volumn":"2.05\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"37.20","rise":"-3.25%","time":"23:47","volumn":"2.07\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"37.18","rise":"-3.29%","time":"23:48","volumn":"2.08\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"37.17","rise":"-3.31%","time":"23:49","volumn":"2.08\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"37.19","rise":"-3.26%","time":"23:50","volumn":"2.09\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"37.17","rise":"-3.30%","time":"23:51","volumn":"2.10\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"37.17","rise":"-3.31%","time":"23:52","volumn":"2.12\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"37.19","rise":"-3.27%","time":"23:53","volumn":"2.13\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"37.23","rise":"-3.16%","time":"23:54","volumn":"2.13\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"37.29","rise":"-3.00%","time":"23:55","volumn":"2.14\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"37.28","rise":"-3.03%","time":"23:56","volumn":"2.14\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"37.28","rise":"-3.01%","time":"23:57","volumn":"2.14\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"37.27","rise":"-3.04%","time":"23:58","volumn":"2.15\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"37.25","rise":"-3.10%","time":"23:59","volumn":"2.16\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"37.27","rise":"-3.05%","time":"00:00","volumn":"2.16\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"37.28","rise":"-3.01%","time":"00:01","volumn":"2.16\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"37.30","rise":"-2.99%","time":"00:02","volumn":"2.17\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"37.34","rise":"-2.87%","time":"00:03","volumn":"2.17\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"37.32","rise":"-2.92%","time":"00:04","volumn":"2.18\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"37.32","rise":"-2.92%","time":"00:05","volumn":"2.18\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"37.25","rise":"-3.10%","time":"00:06","volumn":"2.18\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"37.26","rise":"-3.09%","time":"00:07","volumn":"2.19\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"37.24","rise":"-3.12%","time":"00:08","volumn":"2.20\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"37.20","rise":"-3.22%","time":"00:09","volumn":"2.20\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"37.25","rise":"-3.10%","time":"00:10","volumn":"2.21\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"37.24","rise":"-3.12%","time":"00:11","volumn":"2.23\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"37.26","rise":"-3.08%","time":"00:12","volumn":"2.26\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"37.28","rise":"-3.03%","time":"00:13","volumn":"2.29\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"37.30","rise":"-2.97%","time":"00:14","volumn":"2.30\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"37.28","rise":"-3.03%","time":"00:15","volumn":"2.33\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"37.27","rise":"-3.05%","time":"00:16","volumn":"2.33\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"37.30","rise":"-2.99%","time":"00:17","volumn":"2.34\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"37.29","rise":"-3.00%","time":"00:18","volumn":"2.35\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"37.27","rise":"-3.05%","time":"00:19","volumn":"2.35\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"37.27","rise":"-3.06%","time":"00:20","volumn":"2.36\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"37.24","rise":"-3.13%","time":"00:21","volumn":"2.37\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"37.23","rise":"-3.16%","time":"00:22","volumn":"2.37\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"37.25","rise":"-3.10%","time":"00:23","volumn":"2.37\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"37.27","rise":"-3.04%","time":"00:24","volumn":"2.37\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"37.28","rise":"-3.03%","time":"00:25","volumn":"2.40\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"37.33","rise":"-2.91%","time":"00:26","volumn":"2.42\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"37.32","rise":"-2.92%","time":"00:27","volumn":"2.42\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"37.33","rise":"-2.91%","time":"00:28","volumn":"2.42\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"37.32","rise":"-2.92%","time":"00:29","volumn":"2.46\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"37.34","rise":"-2.88%","time":"00:30","volumn":"2.46\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"37.35","rise":"-2.85%","time":"00:31","volumn":"2.47\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"37.34","rise":"-2.88%","time":"00:32","volumn":"2.48\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"37.31","rise":"-2.95%","time":"00:33","volumn":"2.49\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"37.30","rise":"-2.96%","time":"00:34","volumn":"2.50\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"37.29","rise":"-3.00%","time":"00:35","volumn":"2.51\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"37.29","rise":"-3.00%","time":"00:36","volumn":"2.51\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"37.27","rise":"-3.05%","time":"00:37","volumn":"2.51\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"37.30","rise":"-2.97%","time":"00:38","volumn":"2.52\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"37.34","rise":"-2.87%","time":"00:39","volumn":"2.56\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"37.30","rise":"-2.96%","time":"00:40","volumn":"2.57\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"37.30","rise":"-2.99%","time":"00:41","volumn":"2.57\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"37.30","rise":"-2.97%","time":"00:42","volumn":"2.57\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"37.31","rise":"-2.93%","time":"00:43","volumn":"2.57\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"37.34","rise":"-2.86%","time":"00:44","volumn":"2.58\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"37.31","rise":"-2.95%","time":"00:45","volumn":"2.60\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"37.32","rise":"-2.92%","time":"00:46","volumn":"2.60\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"37.32","rise":"-2.92%","time":"00:47","volumn":"2.60\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"37.31","rise":"-2.95%","time":"00:48","volumn":"2.61\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"37.33","rise":"-2.91%","time":"00:49","volumn":"2.62\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"37.32","rise":"-2.92%","time":"00:50","volumn":"2.62\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"37.30","rise":"-2.99%","time":"00:51","volumn":"2.63\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"37.31","rise":"-2.95%","time":"00:52","volumn":"2.63\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"37.31","rise":"-2.95%","time":"00:53","volumn":"2.64\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"37.33","rise":"-2.91%","time":"00:54","volumn":"2.64\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"37.31","rise":"-2.95%","time":"00:55","volumn":"2.64\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"37.33","rise":"-2.91%","time":"00:56","volumn":"2.65\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"37.35","rise":"-2.83%","time":"00:57","volumn":"2.65\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"37.33","rise":"-2.91%","time":"00:58","volumn":"2.65\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"37.33","rise":"-2.90%","time":"00:59","volumn":"2.66\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"37.34","rise":"-2.87%","time":"01:00","volumn":"2.66\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"37.34","rise":"-2.87%","time":"01:01","volumn":"2.66\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"37.33","rise":"-2.90%","time":"01:02","volumn":"2.67\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"37.33","rise":"-2.90%","time":"01:03","volumn":"2.67\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"37.31","rise":"-2.95%","time":"01:04","volumn":"2.68\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"37.34","rise":"-2.88%","time":"01:05","volumn":"2.68\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"37.32","rise":"-2.92%","time":"01:06","volumn":"2.68\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"37.29","rise":"-3.00%","time":"01:07","volumn":"2.69\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"37.27","rise":"-3.05%","time":"01:08","volumn":"2.69\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"37.27","rise":"-3.06%","time":"01:09","volumn":"2.69\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"37.25","rise":"-3.10%","time":"01:10","volumn":"2.70\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"37.25","rise":"-3.10%","time":"01:11","volumn":"2.71\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"37.30","rise":"-2.96%","time":"01:12","volumn":"2.71\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"37.32","rise":"-2.92%","time":"01:13","volumn":"2.71\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"37.33","rise":"-2.91%","time":"01:14","volumn":"2.71\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"37.33","rise":"-2.90%","time":"01:15","volumn":"2.72\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"37.32","rise":"-2.92%","time":"01:16","volumn":"2.72\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"37.32","rise":"-2.92%","time":"01:17","volumn":"2.73\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"37.33","rise":"-2.91%","time":"01:18","volumn":"2.73\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"37.33","rise":"-2.90%","time":"01:19","volumn":"2.74\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"37.37","rise":"-2.80%","time":"01:20","volumn":"2.74\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"37.36","rise":"-2.82%","time":"01:21","volumn":"2.74\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"37.36","rise":"-2.82%","time":"01:22","volumn":"2.75\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"37.35","rise":"-2.84%","time":"01:23","volumn":"2.75\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"37.36","rise":"-2.82%","time":"01:24","volumn":"2.75\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"37.38","rise":"-2.77%","time":"01:25","volumn":"2.75\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"37.34","rise":"-2.87%","time":"01:26","volumn":"2.76\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"37.33","rise":"-2.90%","time":"01:27","volumn":"2.76\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"37.33","rise":"-2.90%","time":"01:28","volumn":"2.77\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"37.33","rise":"-2.90%","time":"01:29","volumn":"2.77\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"37.35","rise":"-2.84%","time":"01:30","volumn":"2.77\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"37.38","rise":"-2.78%","time":"01:31","volumn":"2.78\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"37.38","rise":"-2.78%","time":"01:32","volumn":"2.78\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"37.37","rise":"-2.80%","time":"01:33","volumn":"2.78\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"37.35","rise":"-2.83%","time":"01:34","volumn":"2.78\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"37.35","rise":"-2.85%","time":"01:35","volumn":"2.79\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"37.34","rise":"-2.86%","time":"01:36","volumn":"2.79\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"37.30","rise":"-2.97%","time":"01:37","volumn":"2.79\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"37.30","rise":"-2.97%","time":"01:38","volumn":"2.79\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"37.30","rise":"-2.96%","time":"01:39","volumn":"2.80\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"37.31","rise":"-2.95%","time":"01:40","volumn":"2.80\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"37.33","rise":"-2.90%","time":"01:41","volumn":"2.80\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"37.35","rise":"-2.84%","time":"01:42","volumn":"2.80\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"37.31","rise":"-2.95%","time":"01:43","volumn":"2.80\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"37.31","rise":"-2.93%","time":"01:44","volumn":"2.81\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"37.33","rise":"-2.90%","time":"01:45","volumn":"2.81\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"37.34","rise":"-2.88%","time":"01:46","volumn":"2.83\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"37.35","rise":"-2.83%","time":"01:47","volumn":"2.83\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"37.38","rise":"-2.75%","time":"01:48","volumn":"2.83\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"37.41","rise":"-2.69%","time":"01:49","volumn":"2.83\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"37.41","rise":"-2.69%","time":"01:50","volumn":"2.83\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"37.42","rise":"-2.66%","time":"01:51","volumn":"2.84\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"37.41","rise":"-2.67%","time":"01:52","volumn":"2.84\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"37.39","rise":"-2.74%","time":"01:53","volumn":"2.85\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"37.42","rise":"-2.65%","time":"01:54","volumn":"2.85\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"37.42","rise":"-2.67%","time":"01:55","volumn":"2.85\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"37.42","rise":"-2.65%","time":"01:56","volumn":"2.85\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"37.45","rise":"-2.58%","time":"01:57","volumn":"2.85\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"37.44","rise":"-2.61%","time":"01:58","volumn":"2.86\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"37.45","rise":"-2.58%","time":"01:59","volumn":"2.86\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"37.45","rise":"-2.60%","time":"02:00","volumn":"2.87\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"37.43","rise":"-2.64%","time":"02:01","volumn":"2.87\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"37.45","rise":"-2.60%","time":"02:02","volumn":"2.87\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"37.42","rise":"-2.65%","time":"02:03","volumn":"2.87\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"37.43","rise":"-2.64%","time":"02:04","volumn":"2.88\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"37.46","rise":"-2.56%","time":"02:05","volumn":"2.88\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"37.45","rise":"-2.57%","time":"02:06","volumn":"2.88\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"37.46","rise":"-2.56%","time":"02:07","volumn":"2.88\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"37.45","rise":"-2.58%","time":"02:08","volumn":"2.88\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"37.45","rise":"-2.57%","time":"02:09","volumn":"2.89\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"37.46","rise":"-2.56%","time":"02:10","volumn":"2.89\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"37.45","rise":"-2.60%","time":"02:11","volumn":"2.89\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"37.45","rise":"-2.58%","time":"02:12","volumn":"2.90\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"37.45","rise":"-2.58%","time":"02:13","volumn":"2.90\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"37.45","rise":"-2.57%","time":"02:14","volumn":"2.90\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"37.45","rise":"-2.58%","time":"02:15","volumn":"2.90\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"37.48","rise":"-2.49%","time":"02:16","volumn":"2.90\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"37.48","rise":"-2.51%","time":"02:17","volumn":"2.91\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"37.49","rise":"-2.48%","time":"02:18","volumn":"2.91\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"37.47","rise":"-2.53%","time":"02:19","volumn":"2.91\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"37.48","rise":"-2.52%","time":"02:20","volumn":"2.91\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"37.52","rise":"-2.40%","time":"02:21","volumn":"2.92\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"37.54","rise":"-2.35%","time":"02:22","volumn":"2.92\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"37.56","rise":"-2.30%","time":"02:23","volumn":"2.92\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"37.56","rise":"-2.30%","time":"02:24","volumn":"2.92\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"37.58","rise":"-2.26%","time":"02:25","volumn":"2.93\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"37.53","rise":"-2.38%","time":"02:26","volumn":"2.93\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"37.55","rise":"-2.34%","time":"02:27","volumn":"2.93\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"37.54","rise":"-2.35%","time":"02:28","volumn":"2.94\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"37.52","rise":"-2.39%","time":"02:29","volumn":"2.94\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"37.53","rise":"-2.36%","time":"02:30","volumn":"2.94\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"37.51","rise":"-2.43%","time":"02:31","volumn":"2.94\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"37.52","rise":"-2.40%","time":"02:32","volumn":"2.95\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"37.52","rise":"-2.40%","time":"02:33","volumn":"2.95\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"37.51","rise":"-2.44%","time":"02:34","volumn":"2.96\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"37.51","rise":"-2.43%","time":"02:35","volumn":"2.96\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"37.48","rise":"-2.49%","time":"02:36","volumn":"2.96\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"37.49","rise":"-2.48%","time":"02:37","volumn":"2.96\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"37.45","rise":"-2.57%","time":"02:38","volumn":"2.96\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"37.45","rise":"-2.57%","time":"02:39","volumn":"2.96\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"37.45","rise":"-2.58%","time":"02:40","volumn":"2.97\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"37.44","rise":"-2.61%","time":"02:41","volumn":"2.97\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"37.42","rise":"-2.65%","time":"02:42","volumn":"2.97\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"37.42","rise":"-2.65%","time":"02:43","volumn":"2.98\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"37.43","rise":"-2.64%","time":"02:44","volumn":"2.98\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"37.42","rise":"-2.65%","time":"02:45","volumn":"2.98\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"37.47","rise":"-2.54%","time":"02:46","volumn":"2.98\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"37.47","rise":"-2.53%","time":"02:47","volumn":"2.99\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"37.47","rise":"-2.54%","time":"02:48","volumn":"2.99\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"37.51","rise":"-2.44%","time":"02:49","volumn":"2.99\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"37.48","rise":"-2.49%","time":"02:50","volumn":"3.00\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"37.48","rise":"-2.49%","time":"02:51","volumn":"3.00\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"37.47","rise":"-2.54%","time":"02:52","volumn":"3.01\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"37.47","rise":"-2.54%","time":"02:53","volumn":"3.01\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"37.47","rise":"-2.54%","time":"02:54","volumn":"3.01\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"37.47","rise":"-2.53%","time":"02:55","volumn":"3.01\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"37.46","rise":"-2.56%","time":"02:56","volumn":"3.01\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"37.42","rise":"-2.66%","time":"02:57","volumn":"3.02\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"37.42","rise":"-2.66%","time":"02:58","volumn":"3.02\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"37.44","rise":"-2.61%","time":"02:59","volumn":"3.02\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"37.42","rise":"-2.65%","time":"03:00","volumn":"3.02\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"37.43","rise":"-2.64%","time":"03:01","volumn":"3.03\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"37.42","rise":"-2.65%","time":"03:02","volumn":"3.03\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"37.39","rise":"-2.74%","time":"03:03","volumn":"3.04\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"37.41","rise":"-2.67%","time":"03:04","volumn":"3.04\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"37.38","rise":"-2.75%","time":"03:05","volumn":"3.05\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"37.34","rise":"-2.87%","time":"03:06","volumn":"3.05\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"37.35","rise":"-2.84%","time":"03:07","volumn":"3.06\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"37.35","rise":"-2.84%","time":"03:08","volumn":"3.06\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"37.38","rise":"-2.75%","time":"03:09","volumn":"3.06\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"37.38","rise":"-2.77%","time":"03:10","volumn":"3.07\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"37.40","rise":"-2.73%","time":"03:11","volumn":"3.07\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"37.41","rise":"-2.67%","time":"03:12","volumn":"3.08\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"37.42","rise":"-2.65%","time":"03:13","volumn":"3.08\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"37.42","rise":"-2.65%","time":"03:14","volumn":"3.08\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"37.44","rise":"-2.62%","time":"03:15","volumn":"3.09\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"37.44","rise":"-2.61%","time":"03:16","volumn":"3.09\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"37.45","rise":"-2.57%","time":"03:17","volumn":"3.09\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"37.47","rise":"-2.54%","time":"03:18","volumn":"3.11\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"37.48","rise":"-2.51%","time":"03:19","volumn":"3.12\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"37.48","rise":"-2.49%","time":"03:20","volumn":"3.12\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"37.45","rise":"-2.60%","time":"03:21","volumn":"3.13\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"37.45","rise":"-2.57%","time":"03:22","volumn":"3.13\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"37.47","rise":"-2.53%","time":"03:23","volumn":"3.14\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"37.51","rise":"-2.44%","time":"03:24","volumn":"3.14\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"37.52","rise":"-2.40%","time":"03:25","volumn":"3.14\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"37.59","rise":"-2.23%","time":"03:26","volumn":"3.15\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"37.62","rise":"-2.14%","time":"03:27","volumn":"3.16\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"37.63","rise":"-2.12%","time":"03:28","volumn":"3.17\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"37.62","rise":"-2.15%","time":"03:29","volumn":"3.18\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"37.57","rise":"-2.27%","time":"03:30","volumn":"3.19\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"37.58","rise":"-2.26%","time":"03:31","volumn":"3.19\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"37.55","rise":"-2.34%","time":"03:32","volumn":"3.20\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"37.54","rise":"-2.35%","time":"03:33","volumn":"3.21\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"37.57","rise":"-2.26%","time":"03:34","volumn":"3.22\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"37.57","rise":"-2.27%","time":"03:35","volumn":"3.22\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"37.59","rise":"-2.21%","time":"03:36","volumn":"3.23\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"37.56","rise":"-2.29%","time":"03:37","volumn":"3.23\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"37.56","rise":"-2.30%","time":"03:38","volumn":"3.24\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"37.53","rise":"-2.37%","time":"03:39","volumn":"3.25\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"37.56","rise":"-2.30%","time":"03:40","volumn":"3.25\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"37.56","rise":"-2.30%","time":"03:41","volumn":"3.26\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"37.58","rise":"-2.25%","time":"03:42","volumn":"3.27\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"37.62","rise":"-2.14%","time":"03:43","volumn":"3.28\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"37.64","rise":"-2.09%","time":"03:44","volumn":"3.29\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"37.65","rise":"-2.08%","time":"03:45","volumn":"3.30\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"37.61","rise":"-2.17%","time":"03:46","volumn":"3.31\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"37.62","rise":"-2.14%","time":"03:47","volumn":"3.33\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"37.59","rise":"-2.22%","time":"03:48","volumn":"3.35\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"37.62","rise":"-2.15%","time":"03:49","volumn":"3.38\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"37.59","rise":"-2.21%","time":"03:50","volumn":"3.39\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"37.66","rise":"-2.02%","time":"03:51","volumn":"3.42\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"37.69","rise":"-1.97%","time":"03:52","volumn":"3.43\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"37.67","rise":"-2.00%","time":"03:53","volumn":"3.49\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"37.70","rise":"-1.95%","time":"03:54","volumn":"3.50\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"37.70","rise":"-1.95%","time":"03:55","volumn":"3.52\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"37.70","rise":"-1.95%","time":"03:56","volumn":"3.54\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"37.68","rise":"-1.99%","time":"03:57","volumn":"3.57\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"37.66","rise":"-2.02%","time":"03:58","volumn":"3.59\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"37.66","rise":"-2.05%","time":"03:59","volumn":"3.64\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"37.65","rise":"-2.06%","time":"04:00","volumn":"9.98\u4e07"}],"points":"330"},"timeZone":"\u5317\u4eac\u65f6\u95f4","title":"\u68ee\u79d1\u80fd\u6e90[SU]\u7f8e\u80a1_\u4e5d\u65b9\u667a\u6295","url":"https:\/\/gmg.9fzt.com\/index\/NYSE_SU.html?from=360search","urlWap":"https:\/\/gmg.9fzt.com\/wap\/NYSE\/SU.html?from=360search","volume":"997.57\u4e07","yearlyTendency":{"cx":{"o":["2023\/06\/22","2024\/06\/04"]},"cy":{"o":["40.65","37.20","33.75","30.30","26.85"]},"cyrate":{"o":["49.32%","36.64%","23.96%","11.28%","-1.40%"]},"p":[{"date":"2023\/06\/22 \u661f\u671f\u56db","price":"27.23","rise":"0","time":"06\/22","volumn":"4.10\u4e07"},{"date":"2023\/06\/23 \u661f\u671f\u4e94","price":"26.85","rise":"-1.40%","time":"06\/23","volumn":"4.25\u4e07"},{"date":"2023\/06\/26 \u661f\u671f\u4e00","price":"27.43","rise":"0.73%","time":"06\/26","volumn":"3.61\u4e07"},{"date":"2023\/06\/27 \u661f\u671f\u4e8c","price":"27.26","rise":"0.11%","time":"06\/27","volumn":"3.32\u4e07"},{"date":"2023\/06\/28 \u661f\u671f\u4e09","price":"27.45","rise":"0.81%","time":"06\/28","volumn":"3.10\u4e07"},{"date":"2023\/06\/29 \u661f\u671f\u56db","price":"27.59","rise":"1.32%","time":"06\/29","volumn":"2.74\u4e07"},{"date":"2023\/06\/30 \u661f\u671f\u4e94","price":"27.74","rise":"1.87%","time":"06\/30","volumn":"3.51\u4e07"},{"date":"2023\/07\/03 \u661f\u671f\u4e00","price":"28.10","rise":"3.20%","time":"07\/03","volumn":"1.26\u4e07"},{"date":"2023\/07\/05 \u661f\u671f\u4e09","price":"27.85","rise":"2.28%","time":"07\/05","volumn":"3.70\u4e07"},{"date":"2023\/07\/06 \u661f\u671f\u56db","price":"26.85","rise":"-1.40%","time":"07\/06","volumn":"4.02\u4e07"},{"date":"2023\/07\/07 \u661f\u671f\u4e94","price":"27.65","rise":"1.54%","time":"07\/07","volumn":"3.01\u4e07"},{"date":"2023\/07\/10 \u661f\u671f\u4e00","price":"27.65","rise":"1.54%","time":"07\/10","volumn":"3.30\u4e07"},{"date":"2023\/07\/11 \u661f\u671f\u4e8c","price":"27.90","rise":"2.46%","time":"07\/11","volumn":"4.64\u4e07"},{"date":"2023\/07\/12 \u661f\u671f\u4e09","price":"28.12","rise":"3.27%","time":"07\/12","volumn":"3.16\u4e07"},{"date":"2023\/07\/13 \u661f\u671f\u56db","price":"28.22","rise":"3.64%","time":"07\/13","volumn":"5.60\u4e07"},{"date":"2023\/07\/14 \u661f\u671f\u4e94","price":"27.34","rise":"0.40%","time":"07\/14","volumn":"3.61\u4e07"},{"date":"2023\/07\/17 \u661f\u671f\u4e00","price":"27.12","rise":"-0.40%","time":"07\/17","volumn":"3.55\u4e07"},{"date":"2023\/07\/18 \u661f\u671f\u4e8c","price":"27.67","rise":"1.62%","time":"07\/18","volumn":"6.97\u4e07"},{"date":"2023\/07\/19 \u661f\u671f\u4e09","price":"27.56","rise":"1.21%","time":"07\/19","volumn":"6.12\u4e07"},{"date":"2023\/07\/20 \u661f\u671f\u56db","price":"27.54","rise":"1.14%","time":"07\/20","volumn":"3.37\u4e07"},{"date":"2023\/07\/21 \u661f\u671f\u4e94","price":"27.90","rise":"2.46%","time":"07\/21","volumn":"5.16\u4e07"},{"date":"2023\/07\/24 \u661f\u671f\u4e00","price":"28.64","rise":"5.18%","time":"07\/24","volumn":"4.57\u4e07"},{"date":"2023\/07\/25 \u661f\u671f\u4e8c","price":"28.78","rise":"5.69%","time":"07\/25","volumn":"2.46\u4e07"},{"date":"2023\/07\/26 \u661f\u671f\u4e09","price":"28.83","rise":"5.88%","time":"07\/26","volumn":"5.01\u4e07"},{"date":"2023\/07\/27 \u661f\u671f\u56db","price":"28.48","rise":"4.59%","time":"07\/27","volumn":"3.72\u4e07"},{"date":"2023\/07\/28 \u661f\u671f\u4e94","price":"29.22","rise":"7.31%","time":"07\/28","volumn":"5.76\u4e07"},{"date":"2023\/07\/31 \u661f\u671f\u4e00","price":"29.71","rise":"9.11%","time":"07\/31","volumn":"3.66\u4e07"},{"date":"2023\/08\/01 \u661f\u671f\u4e8c","price":"29.44","rise":"8.12%","time":"08\/01","volumn":"3.10\u4e07"},{"date":"2023\/08\/02 \u661f\u671f\u4e09","price":"28.58","rise":"4.96%","time":"08\/02","volumn":"4.96\u4e07"},{"date":"2023\/08\/03 \u661f\u671f\u56db","price":"28.74","rise":"5.55%","time":"08\/03","volumn":"6.60\u4e07"},{"date":"2023\/08\/04 \u661f\u671f\u4e94","price":"29.13","rise":"6.98%","time":"08\/04","volumn":"4.37\u4e07"},{"date":"2023\/08\/07 \u661f\u671f\u4e00","price":"29.30","rise":"7.60%","time":"08\/07","volumn":"1.65\u4e07"},{"date":"2023\/08\/08 \u661f\u671f\u4e8c","price":"29.53","rise":"8.45%","time":"08\/08","volumn":"2.56\u4e07"},{"date":"2023\/08\/09 \u661f\u671f\u4e09","price":"30.14","rise":"10.69%","time":"08\/09","volumn":"4.50\u4e07"},{"date":"2023\/08\/10 \u661f\u671f\u56db","price":"29.98","rise":"10.10%","time":"08\/10","volumn":"5.56\u4e07"},{"date":"2023\/08\/11 \u661f\u671f\u4e94","price":"30.14","rise":"10.69%","time":"08\/11","volumn":"3.89\u4e07"},{"date":"2023\/08\/14 \u661f\u671f\u4e00","price":"29.95","rise":"9.99%","time":"08\/14","volumn":"4.13\u4e07"},{"date":"2023\/08\/15 \u661f\u671f\u4e8c","price":"29.46","rise":"8.19%","time":"08\/15","volumn":"6.17\u4e07"},{"date":"2023\/08\/16 \u661f\u671f\u4e09","price":"30.27","rise":"11.17%","time":"08\/16","volumn":"7.77\u4e07"},{"date":"2023\/08\/17 \u661f\u671f\u56db","price":"31.05","rise":"14.03%","time":"08\/17","volumn":"7.50\u4e07"},{"date":"2023\/08\/18 \u661f\u671f\u4e94","price":"31.52","rise":"15.76%","time":"08\/18","volumn":"6.44\u4e07"},{"date":"2023\/08\/21 \u661f\u671f\u4e00","price":"31.15","rise":"14.40%","time":"08\/21","volumn":"6.39\u4e07"},{"date":"2023\/08\/22 \u661f\u671f\u4e8c","price":"30.97","rise":"13.74%","time":"08\/22","volumn":"6.48\u4e07"},{"date":"2023\/08\/23 \u661f\u671f\u4e09","price":"31.26","rise":"14.80%","time":"08\/23","volumn":"4.69\u4e07"},{"date":"2023\/08\/24 \u661f\u671f\u56db","price":"30.98","rise":"13.77%","time":"08\/24","volumn":"3.13\u4e07"},{"date":"2023\/08\/25 \u661f\u671f\u4e94","price":"31.33","rise":"15.06%","time":"08\/25","volumn":"3.66\u4e07"},{"date":"2023\/08\/28 \u661f\u671f\u4e00","price":"31.63","rise":"16.16%","time":"08\/28","volumn":"2.40\u4e07"},{"date":"2023\/08\/29 \u661f\u671f\u4e8c","price":"32.34","rise":"18.77%","time":"08\/29","volumn":"12.54\u4e07"},{"date":"2023\/08\/30 \u661f\u671f\u4e09","price":"32.64","rise":"19.87%","time":"08\/30","volumn":"3.86\u4e07"},{"date":"2023\/08\/31 \u661f\u671f\u56db","price":"32.68","rise":"20.04%","time":"08\/31","volumn":"6.96\u4e07"},{"date":"2023\/09\/01 \u661f\u671f\u4e94","price":"32.95","rise":"21.03%","time":"09\/01","volumn":"6.29\u4e07"},{"date":"2023\/09\/05 \u661f\u671f\u4e8c","price":"33.16","rise":"21.80%","time":"09\/05","volumn":"6.62\u4e07"},{"date":"2023\/09\/06 \u661f\u671f\u4e09","price":"33.25","rise":"22.14%","time":"09\/06","volumn":"5.09\u4e07"},{"date":"2023\/09\/07 \u661f\u671f\u56db","price":"32.98","rise":"21.14%","time":"09\/07","volumn":"3.72\u4e07"},{"date":"2023\/09\/08 \u661f\u671f\u4e94","price":"33.13","rise":"21.69%","time":"09\/08","volumn":"4.48\u4e07"},{"date":"2023\/09\/11 \u661f\u671f\u4e00","price":"32.53","rise":"19.49%","time":"09\/11","volumn":"3.52\u4e07"},{"date":"2023\/09\/12 \u661f\u671f\u4e8c","price":"33.44","rise":"22.83%","time":"09\/12","volumn":"4.02\u4e07"},{"date":"2023\/09\/13 \u661f\u671f\u4e09","price":"33.19","rise":"21.91%","time":"09\/13","volumn":"2.94\u4e07"},{"date":"2023\/09\/14 \u661f\u671f\u56db","price":"33.53","rise":"23.16%","time":"09\/14","volumn":"3.68\u4e07"},{"date":"2023\/09\/15 \u661f\u671f\u4e94","price":"33.89","rise":"24.49%","time":"09\/15","volumn":"7.87\u4e07"},{"date":"2023\/09\/18 \u661f\u671f\u4e00","price":"33.68","rise":"23.71%","time":"09\/18","volumn":"7.09\u4e07"},{"date":"2023\/09\/19 \u661f\u671f\u4e8c","price":"33.61","rise":"23.46%","time":"09\/19","volumn":"3.51\u4e07"},{"date":"2023\/09\/20 \u661f\u671f\u4e09","price":"33.28","rise":"22.25%","time":"09\/20","volumn":"7.34\u4e07"},{"date":"2023\/09\/21 \u661f\u671f\u56db","price":"32.99","rise":"21.18%","time":"09\/21","volumn":"7.66\u4e07"},{"date":"2023\/09\/22 \u661f\u671f\u4e94","price":"32.68","rise":"20.04%","time":"09\/22","volumn":"7.85\u4e07"},{"date":"2023\/09\/25 \u661f\u671f\u4e00","price":"33.04","rise":"21.36%","time":"09\/25","volumn":"3.61\u4e07"},{"date":"2023\/09\/26 \u661f\u671f\u4e8c","price":"32.97","rise":"21.11%","time":"09\/26","volumn":"5.69\u4e07"},{"date":"2023\/09\/27 \u661f\u671f\u4e09","price":"33.93","rise":"24.63%","time":"09\/27","volumn":"5.37\u4e07"},{"date":"2023\/09\/28 \u661f\u671f\u56db","price":"34.02","rise":"24.96%","time":"09\/28","volumn":"4.28\u4e07"},{"date":"2023\/09\/29 \u661f\u671f\u4e94","price":"33.18","rise":"21.88%","time":"09\/29","volumn":"4.36\u4e07"},{"date":"2023\/10\/02 \u661f\u671f\u4e00","price":"32.30","rise":"18.65%","time":"10\/02","volumn":"6.05\u4e07"},{"date":"2023\/10\/03 \u661f\u671f\u4e8c","price":"32.36","rise":"18.87%","time":"10\/03","volumn":"4.73\u4e07"},{"date":"2023\/10\/04 \u661f\u671f\u4e09","price":"30.66","rise":"12.62%","time":"10\/04","volumn":"6.92\u4e07"},{"date":"2023\/10\/05 \u661f\u671f\u56db","price":"30.77","rise":"13.03%","time":"10\/05","volumn":"4.41\u4e07"},{"date":"2023\/10\/06 \u661f\u671f\u4e94","price":"31.02","rise":"13.94%","time":"10\/06","volumn":"4.72\u4e07"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"32.55","rise":"19.56%","time":"10\/09","volumn":"3.77\u4e07"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"32.72","rise":"20.19%","time":"10\/10","volumn":"3.87\u4e07"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"32.54","rise":"19.53%","time":"10\/11","volumn":"3.94\u4e07"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"32.67","rise":"20.00%","time":"10\/12","volumn":"3.72\u4e07"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"33.01","rise":"21.25%","time":"10\/13","volumn":"3.59\u4e07"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"33.10","rise":"21.58%","time":"10\/16","volumn":"2.98\u4e07"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"33.16","rise":"21.80%","time":"10\/17","volumn":"3.17\u4e07"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"33.33","rise":"22.43%","time":"10\/18","volumn":"3.53\u4e07"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"33.27","rise":"22.21%","time":"10\/19","volumn":"2.48\u4e07"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"32.69","rise":"20.08%","time":"10\/20","volumn":"4.73\u4e07"},{"date":"2023\/10\/23 \u661f\u671f\u4e00","price":"32.31","rise":"18.68%","time":"10\/23","volumn":"4.52\u4e07"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"31.66","rise":"16.30%","time":"10\/24","volumn":"3.37\u4e07"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"32.02","rise":"17.62%","time":"10\/25","volumn":"4.09\u4e07"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"31.47","rise":"15.60%","time":"10\/26","volumn":"2.84\u4e07"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"31.27","rise":"14.86%","time":"10\/27","volumn":"4.15\u4e07"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"31.28","rise":"14.90%","time":"10\/30","volumn":"3.58\u4e07"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"31.20","rise":"14.61%","time":"10\/31","volumn":"3.00\u4e07"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"31.52","rise":"15.78%","time":"11\/01","volumn":"2.89\u4e07"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"32.98","rise":"21.14%","time":"11\/02","volumn":"3.92\u4e07"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"32.55","rise":"19.56%","time":"11\/03","volumn":"2.93\u4e07"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"32.40","rise":"19.01%","time":"11\/06","volumn":"3.54\u4e07"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"30.86","rise":"13.36%","time":"11\/07","volumn":"5.75\u4e07"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"30.20","rise":"10.93%","time":"11\/08","volumn":"8.98\u4e07"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"31.32","rise":"15.05%","time":"11\/09","volumn":"9.25\u4e07"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"31.98","rise":"17.47%","time":"11\/10","volumn":"5.79\u4e07"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"32.49","rise":"19.34%","time":"11\/13","volumn":"3.23\u4e07"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"32.38","rise":"18.94%","time":"11\/14","volumn":"5.56\u4e07"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"32.15","rise":"18.10%","time":"11\/15","volumn":"3.87\u4e07"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"31.19","rise":"14.57%","time":"11\/16","volumn":"4.69\u4e07"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"32.59","rise":"19.71%","time":"11\/17","volumn":"6.81\u4e07"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"32.26","rise":"18.50%","time":"11\/20","volumn":"3.43\u4e07"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"31.96","rise":"17.40%","time":"11\/21","volumn":"4.72\u4e07"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"31.70","rise":"16.44%","time":"11\/22","volumn":"5.02\u4e07"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"31.51","rise":"15.74%","time":"11\/24","volumn":"1.93\u4e07"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"31.08","rise":"14.16%","time":"11\/27","volumn":"6.93\u4e07"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"31.58","rise":"16.00%","time":"11\/28","volumn":"5.96\u4e07"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"31.78","rise":"16.74%","time":"11\/29","volumn":"8.79\u4e07"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"32.19","rise":"18.23%","time":"11\/30","volumn":"11.87\u4e07"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"32.18","rise":"18.20%","time":"12\/01","volumn":"7.20\u4e07"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"31.78","rise":"16.73%","time":"12\/04","volumn":"4.18\u4e07"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"31.22","rise":"14.67%","time":"12\/05","volumn":"4.90\u4e07"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"29.47","rise":"8.24%","time":"12\/06","volumn":"8.65\u4e07"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"29.44","rise":"8.13%","time":"12\/07","volumn":"5.30\u4e07"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"29.94","rise":"9.97%","time":"12\/08","volumn":"5.66\u4e07"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"29.48","rise":"8.28%","time":"12\/11","volumn":"8.92\u4e07"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"28.79","rise":"5.75%","time":"12\/12","volumn":"4.34\u4e07"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"29.67","rise":"8.98%","time":"12\/13","volumn":"5.28\u4e07"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"30.48","rise":"11.95%","time":"12\/14","volumn":"8.60\u4e07"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"30.12","rise":"10.63%","time":"12\/15","volumn":"4.72\u4e07"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"30.66","rise":"12.61%","time":"12\/18","volumn":"3.79\u4e07"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"31.33","rise":"15.08%","time":"12\/19","volumn":"3.01\u4e07"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"30.96","rise":"13.72%","time":"12\/20","volumn":"2.75\u4e07"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"31.18","rise":"14.52%","time":"12\/21","volumn":"8.01\u4e07"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"31.22","rise":"14.67%","time":"12\/22","volumn":"2.07\u4e07"},{"date":"2023\/12\/26 \u661f\u671f\u4e8c","price":"31.90","rise":"17.17%","time":"12\/26","volumn":"1.62\u4e07"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"31.56","rise":"15.92%","time":"12\/27","volumn":"3.60\u4e07"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"31.09","rise":"14.19%","time":"12\/28","volumn":"2.11\u4e07"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"31.24","rise":"14.74%","time":"12\/29","volumn":"1.73\u4e07"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"31.31","rise":"15.00%","time":"01\/02","volumn":"5.87\u4e07"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"33.16","rise":"21.80%","time":"01\/03","volumn":"6.65\u4e07"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"32.89","rise":"20.80%","time":"01\/04","volumn":"4.86\u4e07"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"33.00","rise":"21.21%","time":"01\/05","volumn":"3.46\u4e07"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"32.27","rise":"18.53%","time":"01\/08","volumn":"4.15\u4e07"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"31.90","rise":"17.17%","time":"01\/09","volumn":"4.59\u4e07"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"31.63","rise":"16.18%","time":"01\/10","volumn":"3.70\u4e07"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"31.88","rise":"17.10%","time":"01\/11","volumn":"5.13\u4e07"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"31.98","rise":"17.46%","time":"01\/12","volumn":"2.87\u4e07"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"31.18","rise":"14.52%","time":"01\/16","volumn":"3.29\u4e07"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"30.69","rise":"12.72%","time":"01\/17","volumn":"3.43\u4e07"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"30.64","rise":"12.54%","time":"01\/18","volumn":"2.91\u4e07"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"30.69","rise":"12.72%","time":"01\/19","volumn":"2.56\u4e07"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"30.89","rise":"13.46%","time":"01\/22","volumn":"3.24\u4e07"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"30.73","rise":"12.87%","time":"01\/23","volumn":"2.32\u4e07"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"31.03","rise":"13.97%","time":"01\/24","volumn":"3.24\u4e07"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"31.51","rise":"15.74%","time":"01\/25","volumn":"2.34\u4e07"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"31.94","rise":"17.32%","time":"01\/26","volumn":"3.19\u4e07"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"31.98","rise":"17.46%","time":"01\/29","volumn":"3.10\u4e07"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"32.77","rise":"20.36%","time":"01\/30","volumn":"3.06\u4e07"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"32.32","rise":"18.71%","time":"01\/31","volumn":"2.12\u4e07"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"32.00","rise":"17.54%","time":"02\/01","volumn":"3.64\u4e07"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"31.31","rise":"15.00%","time":"02\/02","volumn":"3.26\u4e07"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"31.04","rise":"14.01%","time":"02\/05","volumn":"2.60\u4e07"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"31.18","rise":"14.52%","time":"02\/06","volumn":"2.44\u4e07"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"31.32","rise":"15.04%","time":"02\/07","volumn":"1.83\u4e07"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"31.44","rise":"15.48%","time":"02\/08","volumn":"4.86\u4e07"},{"date":"2024\/02\/09 \u661f\u671f\u4e94","price":"31.33","rise":"15.08%","time":"02\/09","volumn":"6.01\u4e07"},{"date":"2024\/02\/12 \u661f\u671f\u4e00","price":"31.57","rise":"15.96%","time":"02\/12","volumn":"4.69\u4e07"},{"date":"2024\/02\/13 \u661f\u671f\u4e8c","price":"30.78","rise":"13.05%","time":"02\/13","volumn":"6.61\u4e07"},{"date":"2024\/02\/14 \u661f\u671f\u4e09","price":"30.72","rise":"12.83%","time":"02\/14","volumn":"6.86\u4e07"},{"date":"2024\/02\/15 \u661f\u671f\u56db","price":"32.30","rise":"18.64%","time":"02\/15","volumn":"6.37\u4e07"},{"date":"2024\/02\/16 \u661f\u671f\u4e94","price":"32.27","rise":"18.53%","time":"02\/16","volumn":"3.78\u4e07"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"31.84","rise":"16.95%","time":"02\/20","volumn":"3.09\u4e07"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"32.79","rise":"20.44%","time":"02\/21","volumn":"3.92\u4e07"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"32.73","rise":"20.22%","time":"02\/22","volumn":"5.81\u4e07"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"33.11","rise":"21.61%","time":"02\/23","volumn":"4.58\u4e07"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"33.01","rise":"21.25%","time":"02\/26","volumn":"3.78\u4e07"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"32.83","rise":"20.58%","time":"02\/27","volumn":"2.64\u4e07"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"33.05","rise":"21.39%","time":"02\/28","volumn":"3.96\u4e07"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"33.56","rise":"23.27%","time":"02\/29","volumn":"10.82\u4e07"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"34.54","rise":"26.88%","time":"03\/01","volumn":"12.61\u4e07"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"33.84","rise":"24.31%","time":"03\/04","volumn":"4.65\u4e07"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"34.13","rise":"25.37%","time":"03\/05","volumn":"3.47\u4e07"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"34.51","rise":"26.77%","time":"03\/06","volumn":"3.80\u4e07"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"34.37","rise":"26.26%","time":"03\/07","volumn":"7.19\u4e07"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"34.05","rise":"25.08%","time":"03\/08","volumn":"6.44\u4e07"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"34.36","rise":"26.22%","time":"03\/11","volumn":"6.05\u4e07"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"34.62","rise":"27.17%","time":"03\/12","volumn":"5.00\u4e07"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"35.17","rise":"29.19%","time":"03\/13","volumn":"5.16\u4e07"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"35.67","rise":"31.03%","time":"03\/14","volumn":"5.99\u4e07"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"35.68","rise":"31.07%","time":"03\/15","volumn":"5.92\u4e07"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"35.94","rise":"32.02%","time":"03\/18","volumn":"2.41\u4e07"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"35.85","rise":"31.69%","time":"03\/19","volumn":"3.46\u4e07"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"35.98","rise":"32.17%","time":"03\/20","volumn":"2.65\u4e07"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"35.82","rise":"31.58%","time":"03\/21","volumn":"3.76\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"35.49","rise":"30.37%","time":"03\/22","volumn":"3.74\u4e07"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"36.37","rise":"33.60%","time":"03\/25","volumn":"4.51\u4e07"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"36.03","rise":"32.35%","time":"03\/26","volumn":"3.84\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"36.08","rise":"32.54%","time":"03\/27","volumn":"2.56\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"36.51","rise":"34.12%","time":"03\/28","volumn":"2.37\u4e07"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"36.91","rise":"35.58%","time":"04\/01","volumn":"4.99\u4e07"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"37.57","rise":"38.01%","time":"04\/02","volumn":"6.84\u4e07"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"38.12","rise":"40.03%","time":"04\/03","volumn":"5.88\u4e07"},{"date":"2024\/04\/04 \u661f\u671f\u56db","price":"38.17","rise":"40.21%","time":"04\/04","volumn":"3.69\u4e07"},{"date":"2024\/04\/05 \u661f\u671f\u4e94","price":"38.60","rise":"41.79%","time":"04\/05","volumn":"2.79\u4e07"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"38.30","rise":"40.69%","time":"04\/08","volumn":"3.82\u4e07"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"38.33","rise":"40.80%","time":"04\/09","volumn":"2.92\u4e07"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"38.91","rise":"42.93%","time":"04\/10","volumn":"3.51\u4e07"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"37.96","rise":"39.44%","time":"04\/11","volumn":"4.83\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"37.29","rise":"36.98%","time":"04\/12","volumn":"5.33\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"36.78","rise":"35.11%","time":"04\/15","volumn":"4.53\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"37.18","rise":"36.58%","time":"04\/16","volumn":"5.90\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"37.49","rise":"37.72%","time":"04\/17","volumn":"3.33\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"37.65","rise":"38.30%","time":"04\/18","volumn":"4.70\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"38.14","rise":"40.10%","time":"04\/19","volumn":"4.91\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"38.68","rise":"42.09%","time":"04\/22","volumn":"2.62\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"38.75","rise":"42.34%","time":"04\/23","volumn":"2.88\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"38.87","rise":"42.78%","time":"04\/24","volumn":"3.16\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"39.04","rise":"43.41%","time":"04\/25","volumn":"3.23\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"39.01","rise":"43.30%","time":"04\/26","volumn":"2.56\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"39.29","rise":"44.33%","time":"04\/29","volumn":"2.25\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"37.79","rise":"38.82%","time":"04\/30","volumn":"4.34\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"37.25","rise":"36.83%","time":"05\/01","volumn":"5.19\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"37.65","rise":"38.30%","time":"05\/02","volumn":"2.92\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"37.84","rise":"39.00%","time":"05\/03","volumn":"3.44\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"38.48","rise":"41.35%","time":"05\/06","volumn":"3.86\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"38.54","rise":"41.57%","time":"05\/07","volumn":"3.82\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"38.64","rise":"41.94%","time":"05\/08","volumn":"5.08\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"39.74","rise":"45.98%","time":"05\/09","volumn":"4.51\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"39.69","rise":"45.80%","time":"05\/10","volumn":"5.30\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"39.24","rise":"44.14%","time":"05\/13","volumn":"3.92\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"38.79","rise":"42.49%","time":"05\/14","volumn":"7.27\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"39.01","rise":"43.30%","time":"05\/15","volumn":"6.47\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"39.37","rise":"44.62%","time":"05\/16","volumn":"5.71\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"39.69","rise":"45.80%","time":"05\/17","volumn":"3.54\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"39.45","rise":"44.91%","time":"05\/20","volumn":"2.00\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"40.65","rise":"49.32%","time":"05\/21","volumn":"8.19\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"40.09","rise":"47.27%","time":"05\/22","volumn":"4.99\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"39.72","rise":"45.91%","time":"05\/23","volumn":"5.02\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"39.90","rise":"46.57%","time":"05\/24","volumn":"5.25\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"40.25","rise":"47.85%","time":"05\/28","volumn":"6.87\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"39.31","rise":"44.40%","time":"05\/29","volumn":"3.33\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"39.47","rise":"44.99%","time":"05\/30","volumn":"4.14\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"40.42","rise":"48.48%","time":"05\/31","volumn":"12.95\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"38.44","rise":"41.20%","time":"06\/03","volumn":"7.64\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"37.65","rise":"38.29%","time":"06\/04","volumn":"9.98\u4e07"}],"points":"240"}}