{"amount":"1.87\u4ebf","changeAmount":"0.15","close":"25.15","currentPrice":"25.30","currenttime":"2024-04-19 02:10:17","e":{"@attributes":{"datetime":"2024-04-19 02:10:17","e1":"25.30","e2":"0.15","e3":"(0.58%)"}},"fiveDaysTtendency":{"cx":{"o":["04\/13","04\/15","04\/16","04\/17","04\/18"]},"cy":{"o":["27.06","26.47","25.89","25.30","24.71"]},"cyrate":{"o":["-0.07%","-2.23%","-4.38%","-6.53%","-8.68%"]},"p":[{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"27.06","rise":"0","time":"02:35","volumn":"704.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"27.04","rise":"-0.07%","time":"02:40","volumn":"617.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"27.00","rise":"-0.20%","time":"02:45","volumn":"553.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"26.98","rise":"-0.31%","time":"02:50","volumn":"670.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"26.96","rise":"-0.37%","time":"02:55","volumn":"975.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"26.95","rise":"-0.41%","time":"03:00","volumn":"233.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"26.95","rise":"-0.42%","time":"03:05","volumn":"500.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"26.93","rise":"-0.48%","time":"03:10","volumn":"382.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"26.93","rise":"-0.46%","time":"03:15","volumn":"515.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"26.93","rise":"-0.46%","time":"03:20","volumn":"964.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"26.95","rise":"-0.41%","time":"03:25","volumn":"443.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"26.93","rise":"-0.46%","time":"03:30","volumn":"369.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"26.95","rise":"-0.39%","time":"03:35","volumn":"872.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"26.96","rise":"-0.37%","time":"03:40","volumn":"553.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"26.98","rise":"-0.30%","time":"03:45","volumn":"875.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"26.96","rise":"-0.35%","time":"03:50","volumn":"1382.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"26.99","rise":"-0.26%","time":"03:55","volumn":"1987.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"26.99","rise":"-0.26%","time":"04:00","volumn":"5774.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"25.96","rise":"-4.07%","time":"21:35","volumn":"8497.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"25.67","rise":"-5.14%","time":"21:40","volumn":"4691.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"25.77","rise":"-4.76%","time":"21:45","volumn":"3903.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"25.64","rise":"-5.25%","time":"21:50","volumn":"2890.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"25.68","rise":"-5.10%","time":"21:55","volumn":"2895.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"25.67","rise":"-5.14%","time":"22:00","volumn":"2342.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"25.68","rise":"-5.12%","time":"22:05","volumn":"4137.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"25.66","rise":"-5.19%","time":"22:10","volumn":"3559.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"25.59","rise":"-5.43%","time":"22:15","volumn":"2217.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"25.61","rise":"-5.36%","time":"22:20","volumn":"2574.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"25.70","rise":"-5.04%","time":"22:25","volumn":"3312.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"25.65","rise":"-5.21%","time":"22:30","volumn":"2443.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"25.68","rise":"-5.12%","time":"22:35","volumn":"1812.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"25.73","rise":"-4.93%","time":"22:40","volumn":"2288.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"25.75","rise":"-4.86%","time":"22:45","volumn":"1152.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"25.73","rise":"-4.90%","time":"22:50","volumn":"1598.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"25.70","rise":"-5.04%","time":"22:55","volumn":"2195.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"25.70","rise":"-5.01%","time":"23:00","volumn":"2400.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"25.73","rise":"-4.90%","time":"23:05","volumn":"1620.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"25.75","rise":"-4.84%","time":"23:10","volumn":"1502.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"25.76","rise":"-4.80%","time":"23:15","volumn":"1854.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"25.75","rise":"-4.82%","time":"23:20","volumn":"2329.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"25.75","rise":"-4.84%","time":"23:25","volumn":"942.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"25.81","rise":"-4.62%","time":"23:30","volumn":"1428.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"25.82","rise":"-4.58%","time":"23:35","volumn":"1326.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"25.75","rise":"-4.82%","time":"23:40","volumn":"1231.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"25.81","rise":"-4.62%","time":"23:45","volumn":"625.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"25.83","rise":"-4.55%","time":"23:50","volumn":"7601.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"25.80","rise":"-4.67%","time":"23:55","volumn":"948.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"25.70","rise":"-5.01%","time":"00:00","volumn":"2408.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"25.71","rise":"-4.97%","time":"00:05","volumn":"1015.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"25.71","rise":"-4.97%","time":"00:10","volumn":"734.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"25.73","rise":"-4.93%","time":"00:15","volumn":"473.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"25.75","rise":"-4.82%","time":"00:20","volumn":"1751.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"25.77","rise":"-4.79%","time":"00:25","volumn":"944.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"25.77","rise":"-4.79%","time":"00:30","volumn":"874.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"25.75","rise":"-4.86%","time":"00:35","volumn":"1660.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"25.75","rise":"-4.86%","time":"00:40","volumn":"1472.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"25.71","rise":"-4.97%","time":"00:45","volumn":"1620.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"25.70","rise":"-5.03%","time":"00:50","volumn":"1602.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"25.71","rise":"-4.97%","time":"00:55","volumn":"1321.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"25.73","rise":"-4.93%","time":"01:00","volumn":"913.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"25.71","rise":"-4.99%","time":"01:05","volumn":"1439.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"25.68","rise":"-5.12%","time":"01:10","volumn":"2001.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"25.68","rise":"-5.09%","time":"01:15","volumn":"830.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"25.68","rise":"-5.10%","time":"01:20","volumn":"1204.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"25.67","rise":"-5.14%","time":"01:25","volumn":"712.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"25.68","rise":"-5.12%","time":"01:30","volumn":"922.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"25.68","rise":"-5.10%","time":"01:35","volumn":"1392.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"25.66","rise":"-5.16%","time":"01:40","volumn":"1155.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"25.66","rise":"-5.17%","time":"01:45","volumn":"802.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"25.64","rise":"-5.25%","time":"01:50","volumn":"1534.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"25.66","rise":"-5.19%","time":"01:55","volumn":"1022.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"25.66","rise":"-5.16%","time":"02:00","volumn":"524.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"25.66","rise":"-5.16%","time":"02:05","volumn":"1563.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"25.68","rise":"-5.10%","time":"02:10","volumn":"1163.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"25.67","rise":"-5.14%","time":"02:15","volumn":"859.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"25.66","rise":"-5.16%","time":"02:20","volumn":"723.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"25.64","rise":"-5.25%","time":"02:25","volumn":"627.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"25.61","rise":"-5.34%","time":"02:30","volumn":"488.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"25.59","rise":"-5.44%","time":"02:35","volumn":"1612.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"25.57","rise":"-5.49%","time":"02:40","volumn":"919.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"25.55","rise":"-5.56%","time":"02:45","volumn":"1644.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"25.55","rise":"-5.60%","time":"02:50","volumn":"708.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"25.53","rise":"-5.65%","time":"02:55","volumn":"940.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"25.54","rise":"-5.62%","time":"03:00","volumn":"1042.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"25.50","rise":"-5.76%","time":"03:05","volumn":"752.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"25.50","rise":"-5.76%","time":"03:10","volumn":"2220.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"25.48","rise":"-5.86%","time":"03:15","volumn":"1516.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"25.48","rise":"-5.84%","time":"03:20","volumn":"1049.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"25.49","rise":"-5.80%","time":"03:25","volumn":"1494.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"25.49","rise":"-5.80%","time":"03:30","volumn":"753.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"25.45","rise":"-5.97%","time":"03:35","volumn":"1453.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"25.43","rise":"-6.01%","time":"03:40","volumn":"1603.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"25.45","rise":"-5.97%","time":"03:45","volumn":"1951.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"25.48","rise":"-5.82%","time":"03:50","volumn":"3013.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"25.39","rise":"-6.15%","time":"03:55","volumn":"3853.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"25.39","rise":"-6.17%","time":"04:00","volumn":"1.26\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"26.02","rise":"-3.82%","time":"21:35","volumn":"1.05\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"25.81","rise":"-4.63%","time":"21:40","volumn":"5144.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"25.76","rise":"-4.81%","time":"21:45","volumn":"2381.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"25.84","rise":"-4.51%","time":"21:50","volumn":"2308.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"25.85","rise":"-4.48%","time":"21:55","volumn":"1470.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"25.84","rise":"-4.49%","time":"22:00","volumn":"2265.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"25.86","rise":"-4.42%","time":"22:05","volumn":"1688.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"25.81","rise":"-4.62%","time":"22:10","volumn":"1183.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"25.78","rise":"-4.73%","time":"22:15","volumn":"1552.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"25.80","rise":"-4.67%","time":"22:20","volumn":"1002.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"25.76","rise":"-4.80%","time":"22:25","volumn":"967.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"25.75","rise":"-4.86%","time":"22:30","volumn":"687.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"25.84","rise":"-4.49%","time":"22:35","volumn":"786.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"25.86","rise":"-4.42%","time":"22:40","volumn":"1521.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"25.87","rise":"-4.40%","time":"22:45","volumn":"1120.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"25.89","rise":"-4.33%","time":"22:50","volumn":"841.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"25.82","rise":"-4.60%","time":"22:55","volumn":"823.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"25.87","rise":"-4.40%","time":"23:00","volumn":"418.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"25.88","rise":"-4.38%","time":"23:05","volumn":"797.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"25.86","rise":"-4.42%","time":"23:10","volumn":"1135.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"25.84","rise":"-4.53%","time":"23:15","volumn":"786.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"25.86","rise":"-4.45%","time":"23:20","volumn":"628.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"25.87","rise":"-4.41%","time":"23:25","volumn":"856.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"25.88","rise":"-4.38%","time":"23:30","volumn":"771.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"25.86","rise":"-4.45%","time":"23:35","volumn":"1814.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"25.86","rise":"-4.42%","time":"23:40","volumn":"1475.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"25.89","rise":"-4.32%","time":"23:45","volumn":"308.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"25.88","rise":"-4.38%","time":"23:50","volumn":"428.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"25.84","rise":"-4.49%","time":"23:55","volumn":"948.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"25.82","rise":"-4.60%","time":"00:00","volumn":"454.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"25.84","rise":"-4.49%","time":"00:05","volumn":"398.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"25.80","rise":"-4.64%","time":"00:10","volumn":"364.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"25.80","rise":"-4.67%","time":"00:15","volumn":"696.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"25.79","rise":"-4.71%","time":"00:20","volumn":"161.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"25.77","rise":"-4.79%","time":"00:25","volumn":"1533.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"25.73","rise":"-4.93%","time":"00:30","volumn":"1341.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"25.70","rise":"-5.04%","time":"00:35","volumn":"640.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"25.70","rise":"-5.01%","time":"00:40","volumn":"502.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"25.66","rise":"-5.17%","time":"00:45","volumn":"402.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"25.66","rise":"-5.16%","time":"00:50","volumn":"975.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"25.68","rise":"-5.08%","time":"00:55","volumn":"636.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"25.66","rise":"-5.16%","time":"01:00","volumn":"1512.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"25.61","rise":"-5.34%","time":"01:05","volumn":"2352.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"25.67","rise":"-5.14%","time":"01:10","volumn":"1685.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"25.64","rise":"-5.27%","time":"01:15","volumn":"1017.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"25.60","rise":"-5.39%","time":"01:20","volumn":"897.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"25.57","rise":"-5.49%","time":"01:25","volumn":"1793.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"25.54","rise":"-5.64%","time":"01:30","volumn":"637.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"25.54","rise":"-5.62%","time":"01:35","volumn":"2405.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"25.58","rise":"-5.47%","time":"01:40","volumn":"676.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"25.61","rise":"-5.38%","time":"01:45","volumn":"866.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"25.55","rise":"-5.60%","time":"01:50","volumn":"1013.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"25.50","rise":"-5.76%","time":"01:55","volumn":"2013.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"25.54","rise":"-5.62%","time":"02:00","volumn":"1656.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"25.48","rise":"-5.86%","time":"02:05","volumn":"1751.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"25.46","rise":"-5.91%","time":"02:10","volumn":"1071.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"25.43","rise":"-6.02%","time":"02:15","volumn":"1210.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"25.47","rise":"-5.86%","time":"02:20","volumn":"743.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"25.41","rise":"-6.12%","time":"02:25","volumn":"1030.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"25.43","rise":"-6.01%","time":"02:30","volumn":"839.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"25.41","rise":"-6.08%","time":"02:35","volumn":"555.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"25.41","rise":"-6.12%","time":"02:40","volumn":"710.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"25.38","rise":"-6.23%","time":"02:45","volumn":"885.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"25.40","rise":"-6.13%","time":"02:50","volumn":"804.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"25.41","rise":"-6.12%","time":"02:55","volumn":"399.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"25.40","rise":"-6.13%","time":"03:00","volumn":"1192.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"25.35","rise":"-6.32%","time":"03:05","volumn":"1237.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"25.34","rise":"-6.34%","time":"03:10","volumn":"802.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"25.36","rise":"-6.26%","time":"03:15","volumn":"510.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"25.32","rise":"-6.45%","time":"03:20","volumn":"1111.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"25.36","rise":"-6.26%","time":"03:25","volumn":"1174.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"25.36","rise":"-6.26%","time":"03:30","volumn":"930.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"25.41","rise":"-6.12%","time":"03:35","volumn":"893.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"25.41","rise":"-6.12%","time":"03:40","volumn":"667.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"25.35","rise":"-6.32%","time":"03:45","volumn":"1037.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"25.39","rise":"-6.19%","time":"03:50","volumn":"1856.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"25.43","rise":"-6.01%","time":"03:55","volumn":"2957.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"25.42","rise":"-6.06%","time":"04:00","volumn":"7969.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"24.71","rise":"-8.68%","time":"21:35","volumn":"6572.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"24.75","rise":"-8.52%","time":"21:40","volumn":"3811.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"24.83","rise":"-8.24%","time":"21:45","volumn":"1319.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"24.84","rise":"-8.19%","time":"21:50","volumn":"1527.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"24.80","rise":"-8.33%","time":"21:55","volumn":"900.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"24.82","rise":"-8.26%","time":"22:00","volumn":"1270.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"24.84","rise":"-8.22%","time":"22:05","volumn":"1133.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"24.83","rise":"-8.24%","time":"22:10","volumn":"1487.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"24.93","rise":"-7.89%","time":"22:15","volumn":"1097.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"25.07","rise":"-7.34%","time":"22:20","volumn":"2182.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"25.02","rise":"-7.56%","time":"22:25","volumn":"1235.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"25.00","rise":"-7.59%","time":"22:30","volumn":"1103.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"24.98","rise":"-7.69%","time":"22:35","volumn":"998.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"25.04","rise":"-7.48%","time":"22:40","volumn":"613.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"25.11","rise":"-7.19%","time":"22:45","volumn":"1931.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"25.14","rise":"-7.08%","time":"22:50","volumn":"1401.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"25.11","rise":"-7.22%","time":"22:55","volumn":"1015.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"25.09","rise":"-7.28%","time":"23:00","volumn":"836.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"25.09","rise":"-7.26%","time":"23:05","volumn":"553.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"25.08","rise":"-7.32%","time":"23:10","volumn":"901.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"25.07","rise":"-7.37%","time":"23:15","volumn":"1048.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"25.10","rise":"-7.24%","time":"23:20","volumn":"1131.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"25.09","rise":"-7.26%","time":"23:25","volumn":"593.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"25.11","rise":"-7.22%","time":"23:30","volumn":"396.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"25.08","rise":"-7.32%","time":"23:35","volumn":"481.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"25.07","rise":"-7.35%","time":"23:40","volumn":"749.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"25.08","rise":"-7.32%","time":"23:45","volumn":"683.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"25.07","rise":"-7.37%","time":"23:50","volumn":"529.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"25.06","rise":"-7.39%","time":"23:55","volumn":"1066.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"25.04","rise":"-7.47%","time":"00:00","volumn":"991.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"25.05","rise":"-7.41%","time":"00:05","volumn":"1100.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"25.11","rise":"-7.19%","time":"00:10","volumn":"506.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"25.16","rise":"-7.04%","time":"00:15","volumn":"614.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"25.16","rise":"-7.01%","time":"00:20","volumn":"279.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"25.16","rise":"-7.02%","time":"00:25","volumn":"489.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"25.16","rise":"-7.00%","time":"00:30","volumn":"622.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"25.17","rise":"-6.98%","time":"00:35","volumn":"383.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"25.22","rise":"-6.80%","time":"00:40","volumn":"2598.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"25.23","rise":"-6.75%","time":"00:45","volumn":"732.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"25.25","rise":"-6.67%","time":"00:50","volumn":"241.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"25.27","rise":"-6.61%","time":"00:55","volumn":"314.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"25.24","rise":"-6.73%","time":"01:00","volumn":"389.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"25.25","rise":"-6.71%","time":"01:05","volumn":"381.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"25.26","rise":"-6.65%","time":"01:10","volumn":"192.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"25.29","rise":"-6.56%","time":"01:15","volumn":"440.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"25.25","rise":"-6.71%","time":"01:20","volumn":"335.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"25.19","rise":"-6.92%","time":"01:25","volumn":"638.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"25.18","rise":"-6.95%","time":"01:30","volumn":"1561.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"25.18","rise":"-6.93%","time":"01:35","volumn":"1853.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"25.21","rise":"-6.84%","time":"01:40","volumn":"496.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"25.23","rise":"-6.74%","time":"01:45","volumn":"417.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"25.20","rise":"-6.89%","time":"01:50","volumn":"518.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"25.23","rise":"-6.76%","time":"01:55","volumn":"712.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"25.27","rise":"-6.63%","time":"02:00","volumn":"503.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"25.25","rise":"-6.71%","time":"02:05","volumn":"412.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"25.34","rise":"-6.36%","time":"02:10","volumn":"479.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"25.29","rise":"-6.54%","time":"02:15","volumn":"796.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"25.23","rise":"-6.78%","time":"02:20","volumn":"472.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"25.16","rise":"-7.00%","time":"02:25","volumn":"810.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"25.15","rise":"-7.06%","time":"02:30","volumn":"401.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"25.18","rise":"-6.97%","time":"02:35","volumn":"411.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"25.19","rise":"-6.90%","time":"02:40","volumn":"419.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"25.20","rise":"-6.87%","time":"02:45","volumn":"365.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"25.19","rise":"-6.91%","time":"02:50","volumn":"252.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"25.20","rise":"-6.86%","time":"02:55","volumn":"405.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"25.20","rise":"-6.87%","time":"03:00","volumn":"1267.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"25.18","rise":"-6.97%","time":"03:05","volumn":"454.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"25.18","rise":"-6.95%","time":"03:10","volumn":"272.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"25.18","rise":"-6.95%","time":"03:15","volumn":"420.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"25.18","rise":"-6.93%","time":"03:20","volumn":"212.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"25.21","rise":"-6.84%","time":"03:25","volumn":"486.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"25.21","rise":"-6.82%","time":"03:30","volumn":"209.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"25.15","rise":"-7.05%","time":"03:35","volumn":"620.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"25.16","rise":"-7.00%","time":"03:40","volumn":"762.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"25.16","rise":"-7.00%","time":"03:45","volumn":"550.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"25.16","rise":"-7.04%","time":"03:50","volumn":"1172.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"25.11","rise":"-7.22%","time":"03:55","volumn":"2179.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"25.06","rise":"-7.39%","time":"04:00","volumn":"5421.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"25.59","rise":"-5.41%","time":"21:35","volumn":"4317.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"25.48","rise":"-5.86%","time":"21:40","volumn":"1558.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"25.41","rise":"-6.11%","time":"21:45","volumn":"1325.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"25.41","rise":"-6.10%","time":"21:50","volumn":"1021.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"25.42","rise":"-6.05%","time":"21:55","volumn":"1180.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"25.30","rise":"-6.50%","time":"22:00","volumn":"863.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"25.21","rise":"-6.82%","time":"22:05","volumn":"756.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"25.23","rise":"-6.78%","time":"22:10","volumn":"749.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"25.21","rise":"-6.82%","time":"22:15","volumn":"856.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"25.20","rise":"-6.89%","time":"22:20","volumn":"606.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"25.15","rise":"-7.06%","time":"22:25","volumn":"632.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"25.16","rise":"-7.02%","time":"22:30","volumn":"583.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"25.16","rise":"-7.00%","time":"22:35","volumn":"347.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"25.21","rise":"-6.84%","time":"22:40","volumn":"298.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"25.20","rise":"-6.88%","time":"22:45","volumn":"424.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"25.22","rise":"-6.80%","time":"22:50","volumn":"1809.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"25.16","rise":"-7.02%","time":"22:55","volumn":"689.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"25.24","rise":"-6.73%","time":"23:00","volumn":"589.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"25.27","rise":"-6.63%","time":"23:05","volumn":"451.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"25.23","rise":"-6.78%","time":"23:10","volumn":"291.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"25.23","rise":"-6.76%","time":"23:15","volumn":"516.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"25.24","rise":"-6.73%","time":"23:20","volumn":"406.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"25.25","rise":"-6.67%","time":"23:25","volumn":"384.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"25.25","rise":"-6.67%","time":"23:30","volumn":"1977.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"25.23","rise":"-6.74%","time":"23:35","volumn":"694.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"25.24","rise":"-6.73%","time":"23:40","volumn":"286.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"25.30","rise":"-6.52%","time":"23:45","volumn":"611.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"25.28","rise":"-6.57%","time":"23:50","volumn":"365.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"25.30","rise":"-6.49%","time":"23:55","volumn":"375.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"25.30","rise":"-6.50%","time":"00:00","volumn":"410.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"25.24","rise":"-6.73%","time":"00:05","volumn":"432.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"25.22","rise":"-6.80%","time":"00:10","volumn":"361.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"25.23","rise":"-6.76%","time":"00:15","volumn":"355.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"25.22","rise":"-6.80%","time":"00:20","volumn":"318.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"25.23","rise":"-6.74%","time":"00:25","volumn":"460.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"25.25","rise":"-6.71%","time":"00:30","volumn":"342.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"25.30","rise":"-6.50%","time":"00:35","volumn":"553.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"25.24","rise":"-6.71%","time":"00:40","volumn":"528.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"25.22","rise":"-6.80%","time":"00:45","volumn":"172.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"25.20","rise":"-6.87%","time":"00:50","volumn":"2143.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"25.21","rise":"-6.82%","time":"00:55","volumn":"1874.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"25.23","rise":"-6.76%","time":"01:00","volumn":"514.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"25.23","rise":"-6.78%","time":"01:05","volumn":"365.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"25.27","rise":"-6.63%","time":"01:10","volumn":"331.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"25.27","rise":"-6.62%","time":"01:15","volumn":"206.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"25.27","rise":"-6.63%","time":"01:20","volumn":"313.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"25.27","rise":"-6.60%","time":"01:25","volumn":"465.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"25.28","rise":"-6.58%","time":"01:30","volumn":"277.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"25.28","rise":"-6.57%","time":"01:35","volumn":"344.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"25.32","rise":"-6.45%","time":"01:40","volumn":"346.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"25.29","rise":"-6.53%","time":"01:45","volumn":"277.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"25.29","rise":"-6.56%","time":"01:50","volumn":"319.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"25.30","rise":"-6.52%","time":"01:55","volumn":"231.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"25.33","rise":"-6.39%","time":"02:00","volumn":"296.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"25.30","rise":"-6.50%","time":"02:05","volumn":"253.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"25.33","rise":"-6.39%","time":"02:10","volumn":"265.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"25.29","rise":"-6.54%","time":"02:15","volumn":"188.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"25.29","rise":"-6.54%","time":"02:20","volumn":"249.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"25.26","rise":"-6.64%","time":"02:25","volumn":"367.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"25.27","rise":"-6.61%","time":"02:30","volumn":"285.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"25.25","rise":"-6.71%","time":"02:35","volumn":"226.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"25.27","rise":"-6.63%","time":"02:40","volumn":"332.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"25.32","rise":"-6.41%","time":"02:45","volumn":"276.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"25.31","rise":"-6.47%","time":"02:50","volumn":"455.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"25.24","rise":"-6.73%","time":"02:55","volumn":"396.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"25.23","rise":"-6.76%","time":"03:00","volumn":"354.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"25.21","rise":"-6.82%","time":"03:05","volumn":"456.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"25.21","rise":"-6.84%","time":"03:10","volumn":"393.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"25.20","rise":"-6.86%","time":"03:15","volumn":"363.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"25.22","rise":"-6.80%","time":"03:20","volumn":"317.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"25.21","rise":"-6.84%","time":"03:25","volumn":"571.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"25.19","rise":"-6.91%","time":"03:30","volumn":"631.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"25.21","rise":"-6.82%","time":"03:35","volumn":"733.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"25.18","rise":"-6.97%","time":"03:40","volumn":"797.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"25.18","rise":"-6.95%","time":"03:45","volumn":"730.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"25.23","rise":"-6.78%","time":"03:50","volumn":"1799.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"25.17","rise":"-6.98%","time":"03:55","volumn":"2453.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"25.15","rise":"-7.06%","time":"04:00","volumn":"6718.00"}],"points":"330"},"index":[{"name":"\u9053\u743c\u65af","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_DIA.html?from=360search","point":"377.17","ratio":"-0.07%"},{"name":"\u6807\u666e500","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_SPY.html?from=360search","point":"499.13","ratio":"-0.28%"},{"name":"\u7eb3\u65af\u8fbe\u514b","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/NASDAQ_QQQ.html?from=360search","point":"423.38","ratio":"-0.58%"}],"marketCapitalization":"398.12\u4ebf","maxPrice":"25.73","minPrice":"24.93","monthlyTendency":{"cx":{"o":["2024\/03\/20","2024\/04\/17"]},"cy":{"o":["27.38","26.80","26.22","25.64","25.06"]},"cyrate":{"o":["-1.21%","-3.02%","-4.84%","-6.66%","-8.47%"]},"p":[{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"27.38","rise":"0","time":"03\/20","volumn":"14.76\u4e07"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"26.29","rise":"-3.98%","time":"03\/21","volumn":"15.52\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"25.74","rise":"-5.99%","time":"03\/22","volumn":"13.89\u4e07"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"26.04","rise":"-4.89%","time":"03\/25","volumn":"14.94\u4e07"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"25.60","rise":"-6.50%","time":"03\/26","volumn":"8.39\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"26.47","rise":"-3.32%","time":"03\/27","volumn":"16.22\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"26.63","rise":"-2.74%","time":"03\/28","volumn":"16.33\u4e07"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"27.00","rise":"-1.39%","time":"04\/01","volumn":"11.00\u4e07"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"27.05","rise":"-1.21%","time":"04\/02","volumn":"12.53\u4e07"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"26.51","rise":"-3.18%","time":"04\/03","volumn":"10.17\u4e07"},{"date":"2024\/04\/04 \u661f\u671f\u56db","price":"26.12","rise":"-4.60%","time":"04\/04","volumn":"8.58\u4e07"},{"date":"2024\/04\/05 \u661f\u671f\u4e94","price":"26.02","rise":"-4.97%","time":"04\/05","volumn":"5.70\u4e07"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"25.94","rise":"-5.26%","time":"04\/08","volumn":"5.57\u4e07"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"26.70","rise":"-2.48%","time":"04\/09","volumn":"11.76\u4e07"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"26.67","rise":"-2.59%","time":"04\/10","volumn":"6.01\u4e07"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"26.99","rise":"-1.42%","time":"04\/11","volumn":"6.21\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"25.39","rise":"-7.27%","time":"04\/12","volumn":"15.12\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"25.42","rise":"-7.16%","time":"04\/15","volumn":"10.56\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"25.06","rise":"-8.47%","time":"04\/16","volumn":"7.52\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"25.15","rise":"-8.14%","time":"04\/17","volumn":"5.68\u4e07"}],"points":"20"},"open":"24.94","priceChangeRatio":"0.58%","provider":"\u4e5d\u65b9\u667a\u6295","showurl":"9fzt.com","status":"1","stockName":"\u4eac\u4e1c","timeChart":{"cx":{"o":["22:30","23:00","00:30","02:00","05:00"]},"cy":{"o":["25.72","25.55","25.38","25.22","25.05"]},"cyrate":{"o":["2.27%","1.60%","0.93%","0.27%","-0.40%"]},"p":[{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"25.05","rise":"-0.40%","time":"21:31","volumn":"3248.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"25.15","rise":"0.00%","time":"21:32","volumn":"3653.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"25.27","rise":"0.46%","time":"21:33","volumn":"4252.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"25.35","rise":"0.80%","time":"21:34","volumn":"4773.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"25.43","rise":"1.11%","time":"21:35","volumn":"5881.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"25.33","rise":"0.73%","time":"21:36","volumn":"6845.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"25.23","rise":"0.30%","time":"21:37","volumn":"7302.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"25.17","rise":"0.09%","time":"21:38","volumn":"7831.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"25.28","rise":"0.52%","time":"21:39","volumn":"8291.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"25.20","rise":"0.21%","time":"21:40","volumn":"8751.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"25.22","rise":"0.28%","time":"21:41","volumn":"9043.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"25.23","rise":"0.32%","time":"21:42","volumn":"9310.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"25.21","rise":"0.24%","time":"21:43","volumn":"9646.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"25.23","rise":"0.32%","time":"21:44","volumn":"1.01\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"25.20","rise":"0.22%","time":"21:45","volumn":"1.02\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"25.14","rise":"-0.04%","time":"21:46","volumn":"1.04\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"25.11","rise":"-0.16%","time":"21:47","volumn":"1.10\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"25.14","rise":"-0.04%","time":"21:48","volumn":"1.13\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"25.14","rise":"-0.04%","time":"21:49","volumn":"1.15\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"25.20","rise":"0.18%","time":"21:50","volumn":"1.17\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"25.20","rise":"0.20%","time":"21:51","volumn":"1.19\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"25.21","rise":"0.26%","time":"21:52","volumn":"1.24\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"25.17","rise":"0.08%","time":"21:53","volumn":"1.26\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"25.16","rise":"0.02%","time":"21:54","volumn":"1.27\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"25.13","rise":"-0.08%","time":"21:55","volumn":"1.29\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"25.21","rise":"0.24%","time":"21:56","volumn":"1.31\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"25.21","rise":"0.24%","time":"21:57","volumn":"1.33\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"25.20","rise":"0.21%","time":"21:58","volumn":"1.36\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"25.20","rise":"0.18%","time":"21:59","volumn":"1.38\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"25.19","rise":"0.16%","time":"22:00","volumn":"1.39\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"25.18","rise":"0.10%","time":"22:01","volumn":"1.41\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"25.16","rise":"0.04%","time":"22:02","volumn":"1.42\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"25.15","rise":"0.00%","time":"22:03","volumn":"1.43\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"25.10","rise":"-0.20%","time":"22:04","volumn":"1.45\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"25.13","rise":"-0.08%","time":"22:05","volumn":"1.46\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"25.14","rise":"-0.04%","time":"22:06","volumn":"1.49\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"25.16","rise":"0.04%","time":"22:07","volumn":"1.52\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"25.14","rise":"-0.04%","time":"22:08","volumn":"1.53\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"25.11","rise":"-0.18%","time":"22:09","volumn":"1.55\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"25.14","rise":"-0.02%","time":"22:10","volumn":"1.57\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"25.14","rise":"-0.04%","time":"22:11","volumn":"1.59\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"25.09","rise":"-0.22%","time":"22:12","volumn":"1.61\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"25.11","rise":"-0.16%","time":"22:13","volumn":"1.63\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"25.19","rise":"0.16%","time":"22:14","volumn":"1.64\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"25.19","rise":"0.16%","time":"22:15","volumn":"1.66\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"25.18","rise":"0.14%","time":"22:16","volumn":"1.67\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"25.19","rise":"0.16%","time":"22:17","volumn":"1.68\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"25.21","rise":"0.26%","time":"22:18","volumn":"1.70\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"25.21","rise":"0.26%","time":"22:19","volumn":"1.72\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"25.21","rise":"0.26%","time":"22:20","volumn":"1.73\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"25.18","rise":"0.14%","time":"22:21","volumn":"1.74\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"25.19","rise":"0.15%","time":"22:22","volumn":"1.74\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"25.16","rise":"0.06%","time":"22:23","volumn":"1.75\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"25.16","rise":"0.04%","time":"22:24","volumn":"1.76\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"25.17","rise":"0.09%","time":"22:25","volumn":"1.77\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"25.16","rise":"0.04%","time":"22:26","volumn":"1.78\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"25.19","rise":"0.16%","time":"22:27","volumn":"1.79\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"25.25","rise":"0.42%","time":"22:28","volumn":"1.81\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"25.27","rise":"0.46%","time":"22:29","volumn":"1.86\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"25.27","rise":"0.46%","time":"22:30","volumn":"1.89\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"25.25","rise":"0.42%","time":"22:31","volumn":"1.92\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"25.25","rise":"0.38%","time":"22:32","volumn":"1.93\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"25.27","rise":"0.48%","time":"22:33","volumn":"1.94\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"25.25","rise":"0.41%","time":"22:34","volumn":"1.95\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"25.27","rise":"0.50%","time":"22:35","volumn":"1.96\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"25.29","rise":"0.54%","time":"22:36","volumn":"1.98\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"25.32","rise":"0.66%","time":"22:37","volumn":"2.01\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"25.34","rise":"0.74%","time":"22:38","volumn":"2.03\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"25.30","rise":"0.62%","time":"22:39","volumn":"2.07\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"25.29","rise":"0.56%","time":"22:40","volumn":"2.08\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"25.29","rise":"0.56%","time":"22:41","volumn":"2.10\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"25.32","rise":"0.68%","time":"22:42","volumn":"2.11\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"25.38","rise":"0.91%","time":"22:43","volumn":"2.23\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"25.38","rise":"0.89%","time":"22:44","volumn":"2.25\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"25.41","rise":"1.03%","time":"22:45","volumn":"2.35\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"25.41","rise":"1.05%","time":"22:46","volumn":"2.53\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"25.40","rise":"1.00%","time":"22:47","volumn":"2.54\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"25.47","rise":"1.27%","time":"22:48","volumn":"2.58\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"25.50","rise":"1.39%","time":"22:49","volumn":"2.62\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"25.54","rise":"1.53%","time":"22:50","volumn":"2.74\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"25.52","rise":"1.45%","time":"22:51","volumn":"2.80\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"25.52","rise":"1.46%","time":"22:52","volumn":"2.81\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"25.48","rise":"1.31%","time":"22:53","volumn":"2.83\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"25.49","rise":"1.35%","time":"22:54","volumn":"2.84\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"25.48","rise":"1.32%","time":"22:55","volumn":"2.87\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"25.47","rise":"1.27%","time":"22:56","volumn":"2.88\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"25.50","rise":"1.37%","time":"22:57","volumn":"2.91\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"25.49","rise":"1.35%","time":"22:58","volumn":"2.94\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"25.51","rise":"1.43%","time":"22:59","volumn":"2.97\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"25.48","rise":"1.29%","time":"23:00","volumn":"3.09\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"25.50","rise":"1.41%","time":"23:01","volumn":"3.12\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"25.50","rise":"1.39%","time":"23:02","volumn":"3.14\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"25.50","rise":"1.41%","time":"23:03","volumn":"3.15\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"25.51","rise":"1.43%","time":"23:04","volumn":"3.16\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"25.51","rise":"1.43%","time":"23:05","volumn":"3.17\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"25.53","rise":"1.51%","time":"23:06","volumn":"3.18\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"25.55","rise":"1.59%","time":"23:07","volumn":"3.23\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"25.56","rise":"1.63%","time":"23:08","volumn":"3.25\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"25.57","rise":"1.65%","time":"23:09","volumn":"3.26\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"25.59","rise":"1.73%","time":"23:10","volumn":"3.30\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"25.64","rise":"1.95%","time":"23:11","volumn":"3.36\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"25.70","rise":"2.17%","time":"23:12","volumn":"3.38\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"25.67","rise":"2.08%","time":"23:13","volumn":"3.43\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"25.69","rise":"2.15%","time":"23:14","volumn":"3.47\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"25.68","rise":"2.12%","time":"23:15","volumn":"3.51\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"25.69","rise":"2.15%","time":"23:16","volumn":"3.59\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"25.70","rise":"2.17%","time":"23:17","volumn":"3.60\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"25.71","rise":"2.23%","time":"23:18","volumn":"3.62\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"25.70","rise":"2.21%","time":"23:19","volumn":"3.70\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"25.66","rise":"2.05%","time":"23:20","volumn":"3.83\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"25.68","rise":"2.11%","time":"23:21","volumn":"3.86\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"25.71","rise":"2.25%","time":"23:22","volumn":"3.89\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"25.72","rise":"2.27%","time":"23:23","volumn":"3.89\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"25.68","rise":"2.13%","time":"23:24","volumn":"3.93\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"25.68","rise":"2.11%","time":"23:25","volumn":"3.95\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"25.66","rise":"2.01%","time":"23:26","volumn":"3.98\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"25.66","rise":"2.05%","time":"23:27","volumn":"4.00\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"25.64","rise":"1.93%","time":"23:28","volumn":"4.02\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"25.62","rise":"1.87%","time":"23:29","volumn":"4.04\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"25.61","rise":"1.85%","time":"23:30","volumn":"4.06\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"25.61","rise":"1.81%","time":"23:31","volumn":"4.10\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"25.57","rise":"1.67%","time":"23:32","volumn":"4.22\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"25.60","rise":"1.79%","time":"23:33","volumn":"4.36\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"25.63","rise":"1.89%","time":"23:34","volumn":"4.44\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"25.68","rise":"2.11%","time":"23:35","volumn":"4.49\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"25.67","rise":"2.09%","time":"23:36","volumn":"4.51\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"25.62","rise":"1.87%","time":"23:37","volumn":"4.52\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"25.63","rise":"1.89%","time":"23:38","volumn":"4.54\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"25.53","rise":"1.51%","time":"23:39","volumn":"4.58\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"25.55","rise":"1.59%","time":"23:40","volumn":"4.61\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"25.52","rise":"1.48%","time":"23:41","volumn":"4.63\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"25.52","rise":"1.49%","time":"23:42","volumn":"4.63\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"25.52","rise":"1.49%","time":"23:43","volumn":"4.65\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"25.52","rise":"1.49%","time":"23:44","volumn":"4.65\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"25.55","rise":"1.57%","time":"23:45","volumn":"4.68\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"25.54","rise":"1.53%","time":"23:46","volumn":"4.70\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"25.53","rise":"1.51%","time":"23:47","volumn":"4.71\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"25.52","rise":"1.49%","time":"23:48","volumn":"4.72\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"25.54","rise":"1.53%","time":"23:49","volumn":"4.74\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"25.52","rise":"1.47%","time":"23:50","volumn":"4.75\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"25.52","rise":"1.49%","time":"23:51","volumn":"4.76\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"25.57","rise":"1.65%","time":"23:52","volumn":"4.79\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"25.56","rise":"1.63%","time":"23:53","volumn":"4.79\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"25.54","rise":"1.53%","time":"23:54","volumn":"4.81\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"25.55","rise":"1.60%","time":"23:55","volumn":"4.82\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"25.55","rise":"1.59%","time":"23:56","volumn":"4.82\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"25.55","rise":"1.59%","time":"23:57","volumn":"4.83\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"25.55","rise":"1.59%","time":"23:58","volumn":"4.84\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"25.55","rise":"1.57%","time":"23:59","volumn":"4.84\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"25.54","rise":"1.53%","time":"00:00","volumn":"4.85\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"25.55","rise":"1.61%","time":"00:01","volumn":"4.88\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"25.55","rise":"1.59%","time":"00:02","volumn":"4.89\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"25.54","rise":"1.55%","time":"00:03","volumn":"4.91\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"25.55","rise":"1.57%","time":"00:04","volumn":"4.91\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"25.54","rise":"1.53%","time":"00:05","volumn":"4.92\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"25.53","rise":"1.51%","time":"00:06","volumn":"4.95\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"25.52","rise":"1.49%","time":"00:07","volumn":"4.95\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"25.52","rise":"1.47%","time":"00:08","volumn":"5.10\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"25.52","rise":"1.45%","time":"00:09","volumn":"5.13\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"25.49","rise":"1.35%","time":"00:10","volumn":"5.15\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"25.50","rise":"1.37%","time":"00:11","volumn":"5.17\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"25.50","rise":"1.40%","time":"00:12","volumn":"5.19\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"25.51","rise":"1.43%","time":"00:13","volumn":"5.20\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"25.50","rise":"1.41%","time":"00:14","volumn":"5.20\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"25.50","rise":"1.39%","time":"00:15","volumn":"5.21\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"25.50","rise":"1.41%","time":"00:16","volumn":"5.22\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"25.48","rise":"1.31%","time":"00:17","volumn":"5.23\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"25.50","rise":"1.39%","time":"00:18","volumn":"5.24\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"25.51","rise":"1.42%","time":"00:19","volumn":"5.25\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"25.50","rise":"1.40%","time":"00:20","volumn":"5.27\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"25.50","rise":"1.41%","time":"00:21","volumn":"5.30\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"25.48","rise":"1.29%","time":"00:22","volumn":"5.31\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"25.48","rise":"1.31%","time":"00:23","volumn":"5.32\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"25.48","rise":"1.32%","time":"00:24","volumn":"5.33\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"25.48","rise":"1.33%","time":"00:25","volumn":"5.33\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"25.50","rise":"1.41%","time":"00:26","volumn":"5.34\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"25.51","rise":"1.43%","time":"00:27","volumn":"5.37\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"25.52","rise":"1.45%","time":"00:28","volumn":"5.37\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"25.51","rise":"1.43%","time":"00:29","volumn":"5.38\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"25.52","rise":"1.49%","time":"00:30","volumn":"5.39\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"25.52","rise":"1.45%","time":"00:31","volumn":"5.39\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"25.48","rise":"1.29%","time":"00:32","volumn":"5.41\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"25.47","rise":"1.27%","time":"00:33","volumn":"5.41\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"25.48","rise":"1.29%","time":"00:34","volumn":"5.42\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"25.44","rise":"1.16%","time":"00:35","volumn":"5.46\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"25.44","rise":"1.16%","time":"00:36","volumn":"5.47\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"25.45","rise":"1.21%","time":"00:37","volumn":"5.52\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"25.46","rise":"1.25%","time":"00:38","volumn":"5.54\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"25.45","rise":"1.21%","time":"00:39","volumn":"5.58\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"25.46","rise":"1.23%","time":"00:40","volumn":"5.58\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"25.42","rise":"1.07%","time":"00:41","volumn":"5.64\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"25.42","rise":"1.07%","time":"00:42","volumn":"5.64\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"25.41","rise":"1.05%","time":"00:43","volumn":"5.69\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"25.43","rise":"1.09%","time":"00:44","volumn":"5.69\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"25.41","rise":"1.05%","time":"00:45","volumn":"5.70\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"25.41","rise":"1.05%","time":"00:46","volumn":"5.72\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"25.41","rise":"1.05%","time":"00:47","volumn":"5.78\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"25.41","rise":"1.05%","time":"00:48","volumn":"5.84\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"25.41","rise":"1.05%","time":"00:49","volumn":"5.84\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"25.41","rise":"1.05%","time":"00:50","volumn":"5.84\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"25.41","rise":"1.01%","time":"00:51","volumn":"5.90\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"25.38","rise":"0.89%","time":"00:52","volumn":"6.25\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"25.41","rise":"1.01%","time":"00:53","volumn":"6.27\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"25.42","rise":"1.07%","time":"00:54","volumn":"6.30\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"25.40","rise":"0.99%","time":"00:55","volumn":"6.32\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"25.40","rise":"0.99%","time":"00:56","volumn":"6.33\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"25.41","rise":"1.05%","time":"00:57","volumn":"6.34\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"25.43","rise":"1.11%","time":"00:58","volumn":"6.36\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"25.42","rise":"1.07%","time":"00:59","volumn":"6.36\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"25.42","rise":"1.07%","time":"01:00","volumn":"6.38\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"25.42","rise":"1.07%","time":"01:01","volumn":"6.38\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"25.41","rise":"1.01%","time":"01:02","volumn":"6.43\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"25.38","rise":"0.91%","time":"01:03","volumn":"6.46\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"25.39","rise":"0.93%","time":"01:04","volumn":"6.47\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"25.38","rise":"0.89%","time":"01:05","volumn":"6.49\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"25.39","rise":"0.95%","time":"01:06","volumn":"6.52\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"25.39","rise":"0.93%","time":"01:07","volumn":"6.53\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"25.37","rise":"0.88%","time":"01:08","volumn":"6.55\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"25.37","rise":"0.87%","time":"01:09","volumn":"6.57\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"25.37","rise":"0.87%","time":"01:10","volumn":"6.57\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"25.36","rise":"0.85%","time":"01:11","volumn":"6.58\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"25.36","rise":"0.85%","time":"01:12","volumn":"6.60\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"25.36","rise":"0.83%","time":"01:13","volumn":"6.61\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"25.36","rise":"0.83%","time":"01:14","volumn":"6.62\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"25.38","rise":"0.89%","time":"01:15","volumn":"6.65\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"25.37","rise":"0.87%","time":"01:16","volumn":"6.66\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"25.37","rise":"0.87%","time":"01:17","volumn":"6.67\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"25.36","rise":"0.82%","time":"01:18","volumn":"6.69\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"25.37","rise":"0.87%","time":"01:19","volumn":"6.73\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"25.38","rise":"0.91%","time":"01:20","volumn":"6.74\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"25.39","rise":"0.93%","time":"01:21","volumn":"6.76\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"25.38","rise":"0.91%","time":"01:22","volumn":"6.77\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"25.38","rise":"0.91%","time":"01:23","volumn":"6.77\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"25.37","rise":"0.87%","time":"01:24","volumn":"6.78\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"25.34","rise":"0.78%","time":"01:25","volumn":"6.80\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"25.35","rise":"0.80%","time":"01:26","volumn":"6.82\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"25.34","rise":"0.78%","time":"01:27","volumn":"6.83\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"25.34","rise":"0.76%","time":"01:28","volumn":"6.84\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"25.35","rise":"0.80%","time":"01:29","volumn":"6.85\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"25.37","rise":"0.89%","time":"01:30","volumn":"6.86\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"25.38","rise":"0.89%","time":"01:31","volumn":"6.91\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"25.36","rise":"0.82%","time":"01:32","volumn":"6.93\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"25.34","rise":"0.78%","time":"01:33","volumn":"6.94\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"25.34","rise":"0.78%","time":"01:34","volumn":"6.95\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"25.34","rise":"0.76%","time":"01:35","volumn":"6.95\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"25.33","rise":"0.72%","time":"01:36","volumn":"6.96\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"25.32","rise":"0.68%","time":"01:37","volumn":"6.96\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"25.32","rise":"0.70%","time":"01:38","volumn":"6.99\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"25.32","rise":"0.67%","time":"01:39","volumn":"7.00\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"25.32","rise":"0.66%","time":"01:40","volumn":"7.00\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"25.31","rise":"0.64%","time":"01:41","volumn":"7.01\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"25.32","rise":"0.66%","time":"01:42","volumn":"7.02\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"25.32","rise":"0.68%","time":"01:43","volumn":"7.04\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"25.35","rise":"0.80%","time":"01:44","volumn":"7.06\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"25.36","rise":"0.82%","time":"01:45","volumn":"7.07\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"25.36","rise":"0.82%","time":"01:46","volumn":"7.10\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"25.36","rise":"0.85%","time":"01:47","volumn":"7.11\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"25.36","rise":"0.83%","time":"01:48","volumn":"7.12\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"25.36","rise":"0.82%","time":"01:49","volumn":"7.13\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"25.36","rise":"0.83%","time":"01:50","volumn":"7.14\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"25.35","rise":"0.80%","time":"01:51","volumn":"7.15\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"25.34","rise":"0.74%","time":"01:52","volumn":"7.17\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"25.32","rise":"0.68%","time":"01:53","volumn":"7.17\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"25.34","rise":"0.76%","time":"01:54","volumn":"7.18\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"25.32","rise":"0.70%","time":"01:55","volumn":"7.18\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"25.34","rise":"0.74%","time":"01:56","volumn":"7.19\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"25.34","rise":"0.78%","time":"01:57","volumn":"7.19\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"25.32","rise":"0.68%","time":"01:58","volumn":"7.20\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"25.34","rise":"0.74%","time":"01:59","volumn":"7.22\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"25.34","rise":"0.74%","time":"02:00","volumn":"7.22\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"25.32","rise":"0.70%","time":"02:01","volumn":"7.25\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"25.32","rise":"0.68%","time":"02:02","volumn":"7.25\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"25.32","rise":"0.68%","time":"02:03","volumn":"7.27\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"25.32","rise":"0.70%","time":"02:04","volumn":"7.28\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"25.33","rise":"0.71%","time":"02:05","volumn":"7.29\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"25.30","rise":"0.62%","time":"02:06","volumn":"7.29\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"25.32","rise":"0.66%","time":"02:07","volumn":"7.31\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"25.32","rise":"0.67%","time":"02:08","volumn":"7.31\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"25.30","rise":"0.58%","time":"02:09","volumn":"7.33\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"25.29","rise":"0.56%","time":"02:10","volumn":"7.35\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"25.30","rise":"0.58%","time":"02:11","volumn":"7.36\u4e07"}],"points":"330"},"timeZone":"\u5317\u4eac\u65f6\u95f4","title":"\u4eac\u4e1c[JD]\u7f8e\u80a1_\u4e5d\u65b9\u667a\u6295","url":"https:\/\/gmg.9fzt.com\/index\/NASDAQ_JD.html?from=360search","urlWap":"https:\/\/gmg.9fzt.com\/wap\/NASDAQ\/JD.html?from=360search","volume":"735.80\u4e07","yearlyTendency":{"cx":{"o":["2023\/05\/04","2024\/04\/17"]},"cy":{"o":["40.55","35.58","30.61","25.65","20.68"]},"cyrate":{"o":["15.79%","1.61%","-12.58%","-26.76%","-40.95%"]},"p":[{"date":"2023\/05\/04 \u661f\u671f\u56db","price":"35.02","rise":"0","time":"05\/04","volumn":"8.95\u4e07"},{"date":"2023\/05\/05 \u661f\u671f\u4e94","price":"35.12","rise":"0.29%","time":"05\/05","volumn":"8.96\u4e07"},{"date":"2023\/05\/08 \u661f\u671f\u4e00","price":"35.14","rise":"0.34%","time":"05\/08","volumn":"6.57\u4e07"},{"date":"2023\/05\/09 \u661f\u671f\u4e8c","price":"34.86","rise":"-0.46%","time":"05\/09","volumn":"6.28\u4e07"},{"date":"2023\/05\/10 \u661f\u671f\u4e09","price":"34.34","rise":"-1.94%","time":"05\/10","volumn":"18.01\u4e07"},{"date":"2023\/05\/11 \u661f\u671f\u56db","price":"36.87","rise":"5.28%","time":"05\/11","volumn":"25.98\u4e07"},{"date":"2023\/05\/12 \u661f\u671f\u4e94","price":"34.54","rise":"-1.37%","time":"05\/12","volumn":"17.05\u4e07"},{"date":"2023\/05\/15 \u661f\u671f\u4e00","price":"36.91","rise":"5.40%","time":"05\/15","volumn":"17.38\u4e07"},{"date":"2023\/05\/16 \u661f\u671f\u4e8c","price":"37.16","rise":"6.11%","time":"05\/16","volumn":"10.16\u4e07"},{"date":"2023\/05\/17 \u661f\u671f\u4e09","price":"36.58","rise":"4.45%","time":"05\/17","volumn":"9.63\u4e07"},{"date":"2023\/05\/18 \u661f\u671f\u56db","price":"35.04","rise":"0.06%","time":"05\/18","volumn":"14.56\u4e07"},{"date":"2023\/05\/19 \u661f\u671f\u4e94","price":"34.30","rise":"-2.06%","time":"05\/19","volumn":"11.48\u4e07"},{"date":"2023\/05\/22 \u661f\u671f\u4e00","price":"35.23","rise":"0.60%","time":"05\/22","volumn":"10.62\u4e07"},{"date":"2023\/05\/23 \u661f\u671f\u4e8c","price":"34.28","rise":"-2.11%","time":"05\/23","volumn":"7.88\u4e07"},{"date":"2023\/05\/24 \u661f\u671f\u4e09","price":"33.12","rise":"-5.43%","time":"05\/24","volumn":"13.97\u4e07"},{"date":"2023\/05\/25 \u661f\u671f\u56db","price":"31.68","rise":"-9.54%","time":"05\/25","volumn":"13.70\u4e07"},{"date":"2023\/05\/26 \u661f\u671f\u4e94","price":"32.34","rise":"-7.65%","time":"05\/26","volumn":"9.95\u4e07"},{"date":"2023\/05\/30 \u661f\u671f\u4e8c","price":"31.34","rise":"-10.51%","time":"05\/30","volumn":"15.80\u4e07"},{"date":"2023\/05\/31 \u661f\u671f\u4e09","price":"31.84","rise":"-9.08%","time":"05\/31","volumn":"18.73\u4e07"},{"date":"2023\/06\/01 \u661f\u671f\u56db","price":"33.77","rise":"-3.57%","time":"06\/01","volumn":"17.08\u4e07"},{"date":"2023\/06\/02 \u661f\u671f\u4e94","price":"34.67","rise":"-1.00%","time":"06\/02","volumn":"10.32\u4e07"},{"date":"2023\/06\/05 \u661f\u671f\u4e00","price":"35.53","rise":"1.46%","time":"06\/05","volumn":"10.79\u4e07"},{"date":"2023\/06\/06 \u661f\u671f\u4e8c","price":"36.99","rise":"5.63%","time":"06\/06","volumn":"15.40\u4e07"},{"date":"2023\/06\/07 \u661f\u671f\u4e09","price":"36.19","rise":"3.34%","time":"06\/07","volumn":"11.10\u4e07"},{"date":"2023\/06\/08 \u661f\u671f\u56db","price":"36.48","rise":"4.17%","time":"06\/08","volumn":"6.95\u4e07"},{"date":"2023\/06\/09 \u661f\u671f\u4e94","price":"35.82","rise":"2.28%","time":"06\/09","volumn":"8.41\u4e07"},{"date":"2023\/06\/12 \u661f\u671f\u4e00","price":"35.94","rise":"2.63%","time":"06\/12","volumn":"8.22\u4e07"},{"date":"2023\/06\/13 \u661f\u671f\u4e8c","price":"37.23","rise":"6.31%","time":"06\/13","volumn":"12.88\u4e07"},{"date":"2023\/06\/14 \u661f\u671f\u4e09","price":"37.88","rise":"8.17%","time":"06\/14","volumn":"10.68\u4e07"},{"date":"2023\/06\/15 \u661f\u671f\u56db","price":"39.20","rise":"11.94%","time":"06\/15","volumn":"12.97\u4e07"},{"date":"2023\/06\/16 \u661f\u671f\u4e94","price":"39.09","rise":"11.62%","time":"06\/16","volumn":"11.06\u4e07"},{"date":"2023\/06\/20 \u661f\u671f\u4e8c","price":"36.41","rise":"3.97%","time":"06\/20","volumn":"17.82\u4e07"},{"date":"2023\/06\/21 \u661f\u671f\u4e09","price":"35.83","rise":"2.31%","time":"06\/21","volumn":"8.61\u4e07"},{"date":"2023\/06\/22 \u661f\u671f\u56db","price":"35.83","rise":"2.31%","time":"06\/22","volumn":"5.36\u4e07"},{"date":"2023\/06\/23 \u661f\u671f\u4e94","price":"34.11","rise":"-2.60%","time":"06\/23","volumn":"12.69\u4e07"},{"date":"2023\/06\/26 \u661f\u671f\u4e00","price":"34.21","rise":"-2.31%","time":"06\/26","volumn":"7.23\u4e07"},{"date":"2023\/06\/27 \u661f\u671f\u4e8c","price":"34.99","rise":"-0.09%","time":"06\/27","volumn":"6.34\u4e07"},{"date":"2023\/06\/28 \u661f\u671f\u4e09","price":"34.03","rise":"-2.83%","time":"06\/28","volumn":"9.89\u4e07"},{"date":"2023\/06\/29 \u661f\u671f\u56db","price":"33.26","rise":"-5.03%","time":"06\/29","volumn":"10.58\u4e07"},{"date":"2023\/06\/30 \u661f\u671f\u4e94","price":"33.37","rise":"-4.71%","time":"06\/30","volumn":"14.16\u4e07"},{"date":"2023\/07\/03 \u661f\u671f\u4e00","price":"34.39","rise":"-1.80%","time":"07\/03","volumn":"6.53\u4e07"},{"date":"2023\/07\/05 \u661f\u671f\u4e09","price":"34.44","rise":"-1.66%","time":"07\/05","volumn":"7.19\u4e07"},{"date":"2023\/07\/06 \u661f\u671f\u56db","price":"33.32","rise":"-4.85%","time":"07\/06","volumn":"7.11\u4e07"},{"date":"2023\/07\/07 \u661f\u671f\u4e94","price":"35.00","rise":"-0.06%","time":"07\/07","volumn":"12.94\u4e07"},{"date":"2023\/07\/10 \u661f\u671f\u4e00","price":"35.19","rise":"0.49%","time":"07\/10","volumn":"8.33\u4e07"},{"date":"2023\/07\/11 \u661f\u671f\u4e8c","price":"35.26","rise":"0.69%","time":"07\/11","volumn":"7.32\u4e07"},{"date":"2023\/07\/12 \u661f\u671f\u4e09","price":"36.65","rise":"4.65%","time":"07\/12","volumn":"11.45\u4e07"},{"date":"2023\/07\/13 \u661f\u671f\u56db","price":"38.60","rise":"10.22%","time":"07\/13","volumn":"15.41\u4e07"},{"date":"2023\/07\/14 \u661f\u671f\u4e94","price":"37.38","rise":"6.74%","time":"07\/14","volumn":"10.83\u4e07"},{"date":"2023\/07\/17 \u661f\u671f\u4e00","price":"37.02","rise":"5.71%","time":"07\/17","volumn":"7.31\u4e07"},{"date":"2023\/07\/18 \u661f\u671f\u4e8c","price":"35.30","rise":"0.80%","time":"07\/18","volumn":"17.03\u4e07"},{"date":"2023\/07\/19 \u661f\u671f\u4e09","price":"35.65","rise":"1.80%","time":"07\/19","volumn":"10.16\u4e07"},{"date":"2023\/07\/20 \u661f\u671f\u56db","price":"35.91","rise":"2.54%","time":"07\/20","volumn":"9.86\u4e07"},{"date":"2023\/07\/21 \u661f\u671f\u4e94","price":"36.31","rise":"3.68%","time":"07\/21","volumn":"12.13\u4e07"},{"date":"2023\/07\/24 \u661f\u671f\u4e00","price":"37.60","rise":"7.37%","time":"07\/24","volumn":"13.34\u4e07"},{"date":"2023\/07\/25 \u661f\u671f\u4e8c","price":"37.77","rise":"7.85%","time":"07\/25","volumn":"10.27\u4e07"},{"date":"2023\/07\/26 \u661f\u671f\u4e09","price":"38.37","rise":"9.57%","time":"07\/26","volumn":"7.70\u4e07"},{"date":"2023\/07\/27 \u661f\u671f\u56db","price":"37.22","rise":"6.28%","time":"07\/27","volumn":"11.46\u4e07"},{"date":"2023\/07\/28 \u661f\u671f\u4e94","price":"39.77","rise":"13.56%","time":"07\/28","volumn":"16.97\u4e07"},{"date":"2023\/07\/31 \u661f\u671f\u4e00","price":"40.55","rise":"15.79%","time":"07\/31","volumn":"12.14\u4e07"},{"date":"2023\/08\/01 \u661f\u671f\u4e8c","price":"39.28","rise":"12.16%","time":"08\/01","volumn":"7.54\u4e07"},{"date":"2023\/08\/02 \u661f\u671f\u4e09","price":"37.49","rise":"7.05%","time":"08\/02","volumn":"11.16\u4e07"},{"date":"2023\/08\/03 \u661f\u671f\u56db","price":"38.80","rise":"10.79%","time":"08\/03","volumn":"8.57\u4e07"},{"date":"2023\/08\/04 \u661f\u671f\u4e94","price":"38.33","rise":"9.45%","time":"08\/04","volumn":"6.05\u4e07"},{"date":"2023\/08\/07 \u661f\u671f\u4e00","price":"38.15","rise":"8.94%","time":"08\/07","volumn":"8.37\u4e07"},{"date":"2023\/08\/08 \u661f\u671f\u4e8c","price":"37.29","rise":"6.48%","time":"08\/08","volumn":"7.56\u4e07"},{"date":"2023\/08\/09 \u661f\u671f\u4e09","price":"36.91","rise":"5.40%","time":"08\/09","volumn":"7.62\u4e07"},{"date":"2023\/08\/10 \u661f\u671f\u56db","price":"37.73","rise":"7.74%","time":"08\/10","volumn":"9.79\u4e07"},{"date":"2023\/08\/11 \u661f\u671f\u4e94","price":"35.70","rise":"1.94%","time":"08\/11","volumn":"14.06\u4e07"},{"date":"2023\/08\/14 \u661f\u671f\u4e00","price":"36.00","rise":"2.80%","time":"08\/14","volumn":"5.97\u4e07"},{"date":"2023\/08\/15 \u661f\u671f\u4e8c","price":"35.21","rise":"0.54%","time":"08\/15","volumn":"9.08\u4e07"},{"date":"2023\/08\/16 \u661f\u671f\u4e09","price":"34.12","rise":"-2.57%","time":"08\/16","volumn":"20.01\u4e07"},{"date":"2023\/08\/17 \u661f\u671f\u56db","price":"34.00","rise":"-2.91%","time":"08\/17","volumn":"11.08\u4e07"},{"date":"2023\/08\/18 \u661f\u671f\u4e94","price":"32.35","rise":"-7.62%","time":"08\/18","volumn":"17.01\u4e07"},{"date":"2023\/08\/21 \u661f\u671f\u4e00","price":"32.46","rise":"-7.31%","time":"08\/21","volumn":"8.21\u4e07"},{"date":"2023\/08\/22 \u661f\u671f\u4e8c","price":"32.52","rise":"-7.14%","time":"08\/22","volumn":"8.18\u4e07"},{"date":"2023\/08\/23 \u661f\u671f\u4e09","price":"33.05","rise":"-5.63%","time":"08\/23","volumn":"7.29\u4e07"},{"date":"2023\/08\/24 \u661f\u671f\u56db","price":"32.26","rise":"-7.88%","time":"08\/24","volumn":"10.81\u4e07"},{"date":"2023\/08\/25 \u661f\u671f\u4e94","price":"32.20","rise":"-8.05%","time":"08\/25","volumn":"8.53\u4e07"},{"date":"2023\/08\/28 \u661f\u671f\u4e00","price":"33.05","rise":"-5.63%","time":"08\/28","volumn":"10.39\u4e07"},{"date":"2023\/08\/29 \u661f\u671f\u4e8c","price":"33.74","rise":"-3.66%","time":"08\/29","volumn":"8.92\u4e07"},{"date":"2023\/08\/30 \u661f\u671f\u4e09","price":"33.21","rise":"-5.17%","time":"08\/30","volumn":"8.57\u4e07"},{"date":"2023\/08\/31 \u661f\u671f\u56db","price":"32.45","rise":"-7.34%","time":"08\/31","volumn":"12.11\u4e07"},{"date":"2023\/09\/01 \u661f\u671f\u4e94","price":"33.34","rise":"-4.80%","time":"09\/01","volumn":"11.90\u4e07"},{"date":"2023\/09\/05 \u661f\u671f\u4e8c","price":"33.50","rise":"-4.34%","time":"09\/05","volumn":"7.66\u4e07"},{"date":"2023\/09\/06 \u661f\u671f\u4e09","price":"33.03","rise":"-5.68%","time":"09\/06","volumn":"7.20\u4e07"},{"date":"2023\/09\/07 \u661f\u671f\u56db","price":"31.58","rise":"-9.82%","time":"09\/07","volumn":"12.47\u4e07"},{"date":"2023\/09\/08 \u661f\u671f\u4e94","price":"31.64","rise":"-9.65%","time":"09\/08","volumn":"5.45\u4e07"},{"date":"2023\/09\/11 \u661f\u671f\u4e00","price":"31.16","rise":"-11.02%","time":"09\/11","volumn":"9.82\u4e07"},{"date":"2023\/09\/12 \u661f\u671f\u4e8c","price":"30.97","rise":"-11.56%","time":"09\/12","volumn":"7.04\u4e07"},{"date":"2023\/09\/13 \u661f\u671f\u4e09","price":"30.93","rise":"-11.68%","time":"09\/13","volumn":"4.81\u4e07"},{"date":"2023\/09\/14 \u661f\u671f\u56db","price":"30.96","rise":"-11.59%","time":"09\/14","volumn":"6.81\u4e07"},{"date":"2023\/09\/15 \u661f\u671f\u4e94","price":"30.84","rise":"-11.92%","time":"09\/15","volumn":"7.20\u4e07"},{"date":"2023\/09\/18 \u661f\u671f\u4e00","price":"30.36","rise":"-13.31%","time":"09\/18","volumn":"9.07\u4e07"},{"date":"2023\/09\/19 \u661f\u671f\u4e8c","price":"29.88","rise":"-14.68%","time":"09\/19","volumn":"9.67\u4e07"},{"date":"2023\/09\/20 \u661f\u671f\u4e09","price":"29.59","rise":"-15.51%","time":"09\/20","volumn":"7.02\u4e07"},{"date":"2023\/09\/21 \u661f\u671f\u56db","price":"29.05","rise":"-17.05%","time":"09\/21","volumn":"9.39\u4e07"},{"date":"2023\/09\/22 \u661f\u671f\u4e94","price":"29.65","rise":"-15.33%","time":"09\/22","volumn":"8.38\u4e07"},{"date":"2023\/09\/25 \u661f\u671f\u4e00","price":"29.02","rise":"-17.13%","time":"09\/25","volumn":"7.53\u4e07"},{"date":"2023\/09\/26 \u661f\u671f\u4e8c","price":"28.27","rise":"-19.27%","time":"09\/26","volumn":"10.51\u4e07"},{"date":"2023\/09\/27 \u661f\u671f\u4e09","price":"28.19","rise":"-19.50%","time":"09\/27","volumn":"8.34\u4e07"},{"date":"2023\/09\/28 \u661f\u671f\u56db","price":"27.79","rise":"-20.65%","time":"09\/28","volumn":"12.69\u4e07"},{"date":"2023\/09\/29 \u661f\u671f\u4e94","price":"28.37","rise":"-18.99%","time":"09\/29","volumn":"9.43\u4e07"},{"date":"2023\/10\/02 \u661f\u671f\u4e00","price":"28.31","rise":"-19.16%","time":"10\/02","volumn":"5.81\u4e07"},{"date":"2023\/10\/03 \u661f\u671f\u4e8c","price":"27.70","rise":"-20.90%","time":"10\/03","volumn":"7.51\u4e07"},{"date":"2023\/10\/04 \u661f\u671f\u4e09","price":"27.63","rise":"-21.10%","time":"10\/04","volumn":"5.45\u4e07"},{"date":"2023\/10\/05 \u661f\u671f\u56db","price":"27.89","rise":"-20.36%","time":"10\/05","volumn":"4.87\u4e07"},{"date":"2023\/10\/06 \u661f\u671f\u4e94","price":"28.85","rise":"-17.62%","time":"10\/06","volumn":"10.87\u4e07"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"28.47","rise":"-18.70%","time":"10\/09","volumn":"7.49\u4e07"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"29.51","rise":"-15.73%","time":"10\/10","volumn":"7.78\u4e07"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"29.58","rise":"-15.53%","time":"10\/11","volumn":"8.76\u4e07"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"27.07","rise":"-22.70%","time":"10\/12","volumn":"32.06\u4e07"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"26.29","rise":"-24.93%","time":"10\/13","volumn":"25.60\u4e07"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"26.88","rise":"-23.24%","time":"10\/16","volumn":"14.93\u4e07"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"25.89","rise":"-26.07%","time":"10\/17","volumn":"16.07\u4e07"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"25.12","rise":"-28.27%","time":"10\/18","volumn":"13.07\u4e07"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"24.31","rise":"-30.58%","time":"10\/19","volumn":"13.48\u4e07"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"23.62","rise":"-32.55%","time":"10\/20","volumn":"18.60\u4e07"},{"date":"2023\/10\/23 \u661f\u671f\u4e00","price":"24.04","rise":"-31.35%","time":"10\/23","volumn":"14.82\u4e07"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"24.49","rise":"-30.07%","time":"10\/24","volumn":"18.32\u4e07"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"24.36","rise":"-30.44%","time":"10\/25","volumn":"10.65\u4e07"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"25.16","rise":"-28.16%","time":"10\/26","volumn":"17.12\u4e07"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"24.89","rise":"-28.93%","time":"10\/27","volumn":"14.52\u4e07"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"25.18","rise":"-28.10%","time":"10\/30","volumn":"8.08\u4e07"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"24.66","rise":"-29.58%","time":"10\/31","volumn":"12.27\u4e07"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"24.57","rise":"-29.84%","time":"11\/01","volumn":"9.85\u4e07"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"25.05","rise":"-28.47%","time":"11\/02","volumn":"8.34\u4e07"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"26.18","rise":"-25.24%","time":"11\/03","volumn":"13.88\u4e07"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"26.35","rise":"-24.76%","time":"11\/06","volumn":"10.02\u4e07"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"26.06","rise":"-25.59%","time":"11\/07","volumn":"8.68\u4e07"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"25.69","rise":"-26.64%","time":"11\/08","volumn":"7.31\u4e07"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"24.99","rise":"-28.64%","time":"11\/09","volumn":"7.36\u4e07"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"25.00","rise":"-28.61%","time":"11\/10","volumn":"6.97\u4e07"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"24.99","rise":"-28.64%","time":"11\/13","volumn":"14.19\u4e07"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"25.95","rise":"-25.90%","time":"11\/14","volumn":"18.18\u4e07"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"27.83","rise":"-20.53%","time":"11\/15","volumn":"32.23\u4e07"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"27.32","rise":"-21.99%","time":"11\/16","volumn":"19.50\u4e07"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"26.85","rise":"-23.33%","time":"11\/17","volumn":"11.78\u4e07"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"27.79","rise":"-20.65%","time":"11\/20","volumn":"16.07\u4e07"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"27.32","rise":"-21.99%","time":"11\/21","volumn":"10.22\u4e07"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"27.55","rise":"-21.33%","time":"11\/22","volumn":"9.27\u4e07"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"28.00","rise":"-20.05%","time":"11\/24","volumn":"5.93\u4e07"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"27.58","rise":"-21.25%","time":"11\/27","volumn":"9.39\u4e07"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"27.40","rise":"-21.76%","time":"11\/28","volumn":"13.22\u4e07"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"26.68","rise":"-23.81%","time":"11\/29","volumn":"14.46\u4e07"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"26.67","rise":"-23.84%","time":"11\/30","volumn":"10.31\u4e07"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"26.40","rise":"-24.61%","time":"12\/01","volumn":"10.27\u4e07"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"25.83","rise":"-26.24%","time":"12\/04","volumn":"10.37\u4e07"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"25.36","rise":"-27.58%","time":"12\/05","volumn":"10.31\u4e07"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"25.84","rise":"-26.21%","time":"12\/06","volumn":"9.52\u4e07"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"26.17","rise":"-25.27%","time":"12\/07","volumn":"12.05\u4e07"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"25.69","rise":"-26.64%","time":"12\/08","volumn":"9.20\u4e07"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"24.84","rise":"-29.07%","time":"12\/11","volumn":"14.06\u4e07"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"24.42","rise":"-30.27%","time":"12\/12","volumn":"12.03\u4e07"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"24.53","rise":"-29.95%","time":"12\/13","volumn":"12.74\u4e07"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"25.48","rise":"-27.24%","time":"12\/14","volumn":"17.22\u4e07"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"26.65","rise":"-23.90%","time":"12\/15","volumn":"51.68\u4e07"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"25.88","rise":"-26.10%","time":"12\/18","volumn":"11.91\u4e07"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"26.84","rise":"-23.36%","time":"12\/19","volumn":"15.01\u4e07"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"25.67","rise":"-26.70%","time":"12\/20","volumn":"18.81\u4e07"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"27.22","rise":"-22.27%","time":"12\/21","volumn":"17.40\u4e07"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"26.83","rise":"-23.39%","time":"12\/22","volumn":"11.72\u4e07"},{"date":"2023\/12\/26 \u661f\u671f\u4e8c","price":"26.85","rise":"-23.33%","time":"12\/26","volumn":"8.44\u4e07"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"26.99","rise":"-22.93%","time":"12\/27","volumn":"8.77\u4e07"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"27.75","rise":"-20.76%","time":"12\/28","volumn":"12.95\u4e07"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"28.13","rise":"-19.67%","time":"12\/29","volumn":"10.25\u4e07"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"26.44","rise":"-24.50%","time":"01\/02","volumn":"15.70\u4e07"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"26.71","rise":"-23.73%","time":"01\/03","volumn":"12.76\u4e07"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"26.40","rise":"-24.61%","time":"01\/04","volumn":"8.06\u4e07"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"25.92","rise":"-25.99%","time":"01\/05","volumn":"13.28\u4e07"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"25.20","rise":"-28.04%","time":"01\/08","volumn":"15.45\u4e07"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"24.56","rise":"-29.87%","time":"01\/09","volumn":"11.84\u4e07"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"24.52","rise":"-29.98%","time":"01\/10","volumn":"8.90\u4e07"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"24.63","rise":"-29.67%","time":"01\/11","volumn":"9.85\u4e07"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"23.94","rise":"-31.64%","time":"01\/12","volumn":"12.17\u4e07"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"22.82","rise":"-34.84%","time":"01\/16","volumn":"20.43\u4e07"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"21.66","rise":"-38.15%","time":"01\/17","volumn":"24.34\u4e07"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"21.26","rise":"-39.29%","time":"01\/18","volumn":"15.64\u4e07"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"21.53","rise":"-38.52%","time":"01\/19","volumn":"31.17\u4e07"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"20.90","rise":"-40.32%","time":"01\/22","volumn":"18.83\u4e07"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"22.46","rise":"-35.87%","time":"01\/23","volumn":"25.38\u4e07"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"22.84","rise":"-34.78%","time":"01\/24","volumn":"25.95\u4e07"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"23.17","rise":"-33.84%","time":"01\/25","volumn":"15.07\u4e07"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"23.10","rise":"-34.04%","time":"01\/26","volumn":"9.50\u4e07"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"22.70","rise":"-35.18%","time":"01\/29","volumn":"17.02\u4e07"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"21.99","rise":"-37.21%","time":"01\/30","volumn":"13.08\u4e07"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"21.79","rise":"-37.78%","time":"01\/31","volumn":"12.18\u4e07"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"21.46","rise":"-38.72%","time":"02\/01","volumn":"15.99\u4e07"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"21.02","rise":"-39.98%","time":"02\/02","volumn":"15.40\u4e07"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"21.63","rise":"-38.24%","time":"02\/05","volumn":"15.75\u4e07"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"23.35","rise":"-33.32%","time":"02\/06","volumn":"20.00\u4e07"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"22.29","rise":"-36.35%","time":"02\/07","volumn":"17.31\u4e07"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"21.29","rise":"-39.21%","time":"02\/08","volumn":"11.13\u4e07"},{"date":"2024\/02\/09 \u661f\u671f\u4e94","price":"21.62","rise":"-38.26%","time":"02\/09","volumn":"9.30\u4e07"},{"date":"2024\/02\/12 \u661f\u671f\u4e00","price":"22.13","rise":"-36.81%","time":"02\/12","volumn":"10.60\u4e07"},{"date":"2024\/02\/13 \u661f\u671f\u4e8c","price":"21.37","rise":"-38.98%","time":"02\/13","volumn":"7.21\u4e07"},{"date":"2024\/02\/14 \u661f\u671f\u4e09","price":"22.38","rise":"-36.09%","time":"02\/14","volumn":"9.24\u4e07"},{"date":"2024\/02\/15 \u661f\u671f\u56db","price":"22.80","rise":"-34.89%","time":"02\/15","volumn":"11.29\u4e07"},{"date":"2024\/02\/16 \u661f\u671f\u4e94","price":"23.46","rise":"-33.01%","time":"02\/16","volumn":"11.64\u4e07"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"22.47","rise":"-35.84%","time":"02\/20","volumn":"12.63\u4e07"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"23.03","rise":"-34.24%","time":"02\/21","volumn":"10.56\u4e07"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"23.20","rise":"-33.75%","time":"02\/22","volumn":"7.55\u4e07"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"23.14","rise":"-33.92%","time":"02\/23","volumn":"11.40\u4e07"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"22.94","rise":"-34.49%","time":"02\/26","volumn":"6.76\u4e07"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"23.32","rise":"-33.41%","time":"02\/27","volumn":"9.35\u4e07"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"22.05","rise":"-37.04%","time":"02\/28","volumn":"15.20\u4e07"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"21.86","rise":"-37.58%","time":"02\/29","volumn":"14.63\u4e07"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"22.24","rise":"-36.49%","time":"03\/01","volumn":"12.97\u4e07"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"21.12","rise":"-39.69%","time":"03\/04","volumn":"28.43\u4e07"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"20.68","rise":"-40.95%","time":"03\/05","volumn":"18.48\u4e07"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"24.15","rise":"-31.04%","time":"03\/06","volumn":"54.39\u4e07"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"23.23","rise":"-33.67%","time":"03\/07","volumn":"17.46\u4e07"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"23.99","rise":"-31.50%","time":"03\/08","volumn":"25.99\u4e07"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"25.31","rise":"-27.73%","time":"03\/11","volumn":"21.49\u4e07"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"26.61","rise":"-24.01%","time":"03\/12","volumn":"24.05\u4e07"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"27.25","rise":"-22.19%","time":"03\/13","volumn":"25.26\u4e07"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"26.29","rise":"-24.93%","time":"03\/14","volumn":"16.76\u4e07"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"26.69","rise":"-23.79%","time":"03\/15","volumn":"18.12\u4e07"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"27.09","rise":"-22.64%","time":"03\/18","volumn":"15.98\u4e07"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"26.83","rise":"-23.39%","time":"03\/19","volumn":"13.50\u4e07"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"27.38","rise":"-21.82%","time":"03\/20","volumn":"14.76\u4e07"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"26.29","rise":"-24.93%","time":"03\/21","volumn":"15.52\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"25.74","rise":"-26.50%","time":"03\/22","volumn":"13.89\u4e07"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"26.04","rise":"-25.64%","time":"03\/25","volumn":"14.94\u4e07"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"25.60","rise":"-26.90%","time":"03\/26","volumn":"8.39\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"26.47","rise":"-24.41%","time":"03\/27","volumn":"16.22\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"26.63","rise":"-23.96%","time":"03\/28","volumn":"16.33\u4e07"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"27.00","rise":"-22.90%","time":"04\/01","volumn":"11.00\u4e07"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"27.05","rise":"-22.76%","time":"04\/02","volumn":"12.53\u4e07"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"26.51","rise":"-24.30%","time":"04\/03","volumn":"10.17\u4e07"},{"date":"2024\/04\/04 \u661f\u671f\u56db","price":"26.12","rise":"-25.41%","time":"04\/04","volumn":"8.58\u4e07"},{"date":"2024\/04\/05 \u661f\u671f\u4e94","price":"26.02","rise":"-25.70%","time":"04\/05","volumn":"5.70\u4e07"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"25.94","rise":"-25.93%","time":"04\/08","volumn":"5.57\u4e07"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"26.70","rise":"-23.76%","time":"04\/09","volumn":"11.76\u4e07"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"26.67","rise":"-23.84%","time":"04\/10","volumn":"6.01\u4e07"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"26.99","rise":"-22.93%","time":"04\/11","volumn":"6.21\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"25.39","rise":"-27.50%","time":"04\/12","volumn":"15.12\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"25.42","rise":"-27.41%","time":"04\/15","volumn":"10.56\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"25.06","rise":"-28.44%","time":"04\/16","volumn":"7.52\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"25.15","rise":"-28.18%","time":"04\/17","volumn":"5.68\u4e07"}],"points":"240"}}