• 今开

    26.28

  • 最高

    27.34

  • 成交量

    1617.08万

  • 昨收

    26.36

  • 最低

    26.19

  • 总市值

    428.58亿

  • 分时
  • 5日
  • 1月
  • 1年
  • 3.70%
  • 2.77%
  • 1.83%
  • 0.90%
  • -0.04%
  • 27.34
  • 27.09
  • 26.84
  • 26.60
  • 26.35
  • 22:30
  • 00:30
  • 05:00

{"amount":"4.38\u4ebf","changeAmount":"0.87","close":"26.36","currentPrice":"27.23","currenttime":"2024-03-28 04:00:51","e":{"@attributes":{"datetime":"2024-03-28 04:00:51","e1":"27.23","e2":"0.87","e3":"(3.30%)"}},"fiveDaysTtendency":{"cx":{"o":["03\/22","03\/23","03\/25","03\/26","03\/27"]},"cy":{"o":["28.16","27.69","27.22","26.74","26.27"]},"cyrate":{"o":["0.59%","-1.10%","-2.79%","-4.49%","-6.18%"]},"p":[{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"28.00","rise":"0","time":"02:35","volumn":"1264.00"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"28.07","rise":"0.27%","time":"02:40","volumn":"2674.00"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"28.07","rise":"0.26%","time":"02:45","volumn":"1152.00"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"28.14","rise":"0.48%","time":"02:50","volumn":"1381.00"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"28.11","rise":"0.38%","time":"02:55","volumn":"903.00"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"28.14","rise":"0.50%","time":"03:00","volumn":"681.00"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"28.12","rise":"0.43%","time":"03:05","volumn":"644.00"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"28.14","rise":"0.52%","time":"03:10","volumn":"896.00"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"28.14","rise":"0.50%","time":"03:15","volumn":"1326.00"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"28.12","rise":"0.43%","time":"03:20","volumn":"1849.00"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"28.10","rise":"0.36%","time":"03:25","volumn":"900.00"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"28.16","rise":"0.59%","time":"03:30","volumn":"3074.00"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"28.12","rise":"0.43%","time":"03:35","volumn":"1297.00"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"28.04","rise":"0.13%","time":"03:40","volumn":"2027.00"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"28.09","rise":"0.30%","time":"03:45","volumn":"1656.00"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"28.05","rise":"0.18%","time":"03:50","volumn":"2449.00"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"28.07","rise":"0.27%","time":"03:55","volumn":"4658.00"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"28.14","rise":"0.50%","time":"04:00","volumn":"3.18\u4e07"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"28.13","rise":"0.46%","time":"21:35","volumn":"6679.00"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"28.09","rise":"0.34%","time":"21:40","volumn":"2185.00"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"28.11","rise":"0.39%","time":"21:45","volumn":"2307.00"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"27.79","rise":"-0.75%","time":"21:50","volumn":"3007.00"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"27.67","rise":"-1.16%","time":"21:55","volumn":"2445.00"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"27.68","rise":"-1.13%","time":"22:00","volumn":"2231.00"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"27.64","rise":"-1.29%","time":"22:05","volumn":"3057.00"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"27.77","rise":"-0.80%","time":"22:10","volumn":"2423.00"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"27.68","rise":"-1.14%","time":"22:15","volumn":"1197.00"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"27.75","rise":"-0.89%","time":"22:20","volumn":"967.00"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"27.72","rise":"-1.00%","time":"22:25","volumn":"1150.00"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"27.73","rise":"-0.96%","time":"22:30","volumn":"1369.00"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"27.71","rise":"-1.04%","time":"22:35","volumn":"1319.00"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"27.74","rise":"-0.93%","time":"22:40","volumn":"685.00"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"27.70","rise":"-1.09%","time":"22:45","volumn":"837.00"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"27.71","rise":"-1.04%","time":"22:50","volumn":"993.00"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"27.71","rise":"-1.04%","time":"22:55","volumn":"625.00"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"27.62","rise":"-1.34%","time":"23:00","volumn":"852.00"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"27.46","rise":"-1.91%","time":"23:05","volumn":"3059.00"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"27.48","rise":"-1.87%","time":"23:10","volumn":"2713.00"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"27.43","rise":"-2.02%","time":"23:15","volumn":"978.00"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"27.40","rise":"-2.14%","time":"23:20","volumn":"1355.00"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"27.38","rise":"-2.23%","time":"23:25","volumn":"1612.00"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"27.31","rise":"-2.46%","time":"23:30","volumn":"1395.00"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"27.27","rise":"-2.60%","time":"23:35","volumn":"4291.00"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"27.26","rise":"-2.65%","time":"23:40","volumn":"1830.00"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"27.19","rise":"-2.89%","time":"23:45","volumn":"2807.00"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"27.23","rise":"-2.75%","time":"23:50","volumn":"4986.00"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"27.23","rise":"-2.73%","time":"23:55","volumn":"3305.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"27.19","rise":"-2.89%","time":"00:00","volumn":"3073.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"27.25","rise":"-2.68%","time":"00:05","volumn":"1788.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"27.36","rise":"-2.30%","time":"00:10","volumn":"1424.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"27.39","rise":"-2.20%","time":"00:15","volumn":"741.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"27.34","rise":"-2.37%","time":"00:20","volumn":"1557.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"27.35","rise":"-2.32%","time":"00:25","volumn":"654.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"27.35","rise":"-2.32%","time":"00:30","volumn":"1567.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"27.34","rise":"-2.37%","time":"00:35","volumn":"1358.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"27.34","rise":"-2.37%","time":"00:40","volumn":"495.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"27.34","rise":"-2.34%","time":"00:45","volumn":"1466.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"27.36","rise":"-2.27%","time":"00:50","volumn":"625.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"27.39","rise":"-2.18%","time":"00:55","volumn":"393.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"27.34","rise":"-2.34%","time":"01:00","volumn":"922.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"27.33","rise":"-2.39%","time":"01:05","volumn":"599.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"27.36","rise":"-2.29%","time":"01:10","volumn":"635.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"27.39","rise":"-2.20%","time":"01:15","volumn":"420.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"27.35","rise":"-2.32%","time":"01:20","volumn":"635.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"27.38","rise":"-2.22%","time":"01:25","volumn":"546.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"27.35","rise":"-2.32%","time":"01:30","volumn":"511.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"27.27","rise":"-2.59%","time":"01:35","volumn":"832.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"27.27","rise":"-2.59%","time":"01:40","volumn":"1064.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"27.27","rise":"-2.59%","time":"01:45","volumn":"668.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"27.27","rise":"-2.62%","time":"01:50","volumn":"1079.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"27.23","rise":"-2.73%","time":"01:55","volumn":"933.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"27.24","rise":"-2.71%","time":"02:00","volumn":"968.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"27.21","rise":"-2.82%","time":"02:05","volumn":"503.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"27.23","rise":"-2.73%","time":"02:10","volumn":"667.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"27.27","rise":"-2.62%","time":"02:15","volumn":"565.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"27.23","rise":"-2.77%","time":"02:20","volumn":"821.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"27.21","rise":"-2.80%","time":"02:25","volumn":"395.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"27.24","rise":"-2.71%","time":"02:30","volumn":"531.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"27.27","rise":"-2.62%","time":"02:35","volumn":"938.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"27.21","rise":"-2.82%","time":"02:40","volumn":"724.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"27.24","rise":"-2.72%","time":"02:45","volumn":"497.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"27.21","rise":"-2.80%","time":"02:50","volumn":"672.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"27.18","rise":"-2.93%","time":"02:55","volumn":"877.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"27.18","rise":"-2.91%","time":"03:00","volumn":"747.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"27.14","rise":"-3.09%","time":"03:05","volumn":"2246.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"27.14","rise":"-3.05%","time":"03:10","volumn":"998.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"27.14","rise":"-3.05%","time":"03:15","volumn":"1031.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"27.18","rise":"-2.94%","time":"03:20","volumn":"2183.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"27.12","rise":"-3.13%","time":"03:25","volumn":"3627.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"27.12","rise":"-3.12%","time":"03:30","volumn":"2078.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"27.09","rise":"-3.27%","time":"03:35","volumn":"2222.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"27.11","rise":"-3.20%","time":"03:40","volumn":"2317.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"27.11","rise":"-3.18%","time":"03:45","volumn":"1586.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"27.06","rise":"-3.36%","time":"03:50","volumn":"2353.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"27.05","rise":"-3.41%","time":"03:55","volumn":"6950.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"27.05","rise":"-3.39%","time":"04:00","volumn":"3.20\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"26.27","rise":"-6.18%","time":"21:35","volumn":"1.89\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"26.36","rise":"-5.84%","time":"21:40","volumn":"5650.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"26.49","rise":"-5.39%","time":"21:45","volumn":"4392.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"26.50","rise":"-5.37%","time":"21:50","volumn":"2136.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"26.50","rise":"-5.37%","time":"21:55","volumn":"3168.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"26.50","rise":"-5.34%","time":"22:00","volumn":"1944.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"26.47","rise":"-5.46%","time":"22:05","volumn":"2829.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"26.45","rise":"-5.52%","time":"22:10","volumn":"3698.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"26.43","rise":"-5.61%","time":"22:15","volumn":"2000.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"26.47","rise":"-5.46%","time":"22:20","volumn":"1667.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"26.50","rise":"-5.37%","time":"22:25","volumn":"1870.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"26.49","rise":"-5.39%","time":"22:30","volumn":"2199.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"26.45","rise":"-5.54%","time":"22:35","volumn":"2149.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"26.49","rise":"-5.39%","time":"22:40","volumn":"921.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"26.50","rise":"-5.34%","time":"22:45","volumn":"1181.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"26.49","rise":"-5.39%","time":"22:50","volumn":"1668.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"26.50","rise":"-5.34%","time":"22:55","volumn":"846.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"26.50","rise":"-5.36%","time":"23:00","volumn":"708.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"26.52","rise":"-5.30%","time":"23:05","volumn":"685.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"26.51","rise":"-5.31%","time":"23:10","volumn":"722.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"26.50","rise":"-5.36%","time":"23:15","volumn":"864.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"26.52","rise":"-5.29%","time":"23:20","volumn":"1138.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"26.53","rise":"-5.24%","time":"23:25","volumn":"623.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"26.55","rise":"-5.20%","time":"23:30","volumn":"750.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"26.54","rise":"-5.23%","time":"23:35","volumn":"963.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"26.55","rise":"-5.19%","time":"23:40","volumn":"510.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"26.53","rise":"-5.25%","time":"23:45","volumn":"895.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"26.57","rise":"-5.11%","time":"23:50","volumn":"1179.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"26.56","rise":"-5.14%","time":"23:55","volumn":"808.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"26.50","rise":"-5.36%","time":"00:00","volumn":"791.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"26.52","rise":"-5.29%","time":"00:05","volumn":"1697.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"26.50","rise":"-5.36%","time":"00:10","volumn":"1155.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"26.50","rise":"-5.36%","time":"00:15","volumn":"969.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"26.52","rise":"-5.30%","time":"00:20","volumn":"2046.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"26.52","rise":"-5.27%","time":"00:25","volumn":"1082.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"26.57","rise":"-5.12%","time":"00:30","volumn":"1063.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"26.52","rise":"-5.27%","time":"00:35","volumn":"975.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"26.57","rise":"-5.09%","time":"00:40","volumn":"1065.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"26.56","rise":"-5.15%","time":"00:45","volumn":"318.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"26.55","rise":"-5.19%","time":"00:50","volumn":"872.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"26.53","rise":"-5.25%","time":"00:55","volumn":"643.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"26.52","rise":"-5.30%","time":"01:00","volumn":"714.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"26.54","rise":"-5.23%","time":"01:05","volumn":"404.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"26.50","rise":"-5.34%","time":"01:10","volumn":"569.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"26.50","rise":"-5.36%","time":"01:15","volumn":"640.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"26.52","rise":"-5.30%","time":"01:20","volumn":"420.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"26.52","rise":"-5.30%","time":"01:25","volumn":"1293.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"26.53","rise":"-5.26%","time":"01:30","volumn":"295.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"26.50","rise":"-5.34%","time":"01:35","volumn":"679.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"26.50","rise":"-5.34%","time":"01:40","volumn":"995.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"26.50","rise":"-5.36%","time":"01:45","volumn":"893.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"26.50","rise":"-5.34%","time":"01:50","volumn":"613.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"26.50","rise":"-5.36%","time":"01:55","volumn":"1391.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"26.50","rise":"-5.36%","time":"02:00","volumn":"900.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"26.50","rise":"-5.34%","time":"02:05","volumn":"957.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"26.50","rise":"-5.35%","time":"02:10","volumn":"4630.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"26.50","rise":"-5.34%","time":"02:15","volumn":"442.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"26.50","rise":"-5.36%","time":"02:20","volumn":"633.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"26.50","rise":"-5.34%","time":"02:25","volumn":"652.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"26.50","rise":"-5.34%","time":"02:30","volumn":"825.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"26.50","rise":"-5.34%","time":"02:35","volumn":"924.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"26.50","rise":"-5.36%","time":"02:40","volumn":"951.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"26.50","rise":"-5.34%","time":"02:45","volumn":"902.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"26.50","rise":"-5.36%","time":"02:50","volumn":"1385.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"26.51","rise":"-5.33%","time":"02:55","volumn":"702.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"26.50","rise":"-5.36%","time":"03:00","volumn":"1673.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"26.50","rise":"-5.36%","time":"03:05","volumn":"930.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"26.50","rise":"-5.36%","time":"03:10","volumn":"1311.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"26.50","rise":"-5.36%","time":"03:15","volumn":"754.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"26.50","rise":"-5.34%","time":"03:20","volumn":"2262.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"26.51","rise":"-5.32%","time":"03:25","volumn":"2526.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"26.52","rise":"-5.30%","time":"03:30","volumn":"1528.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"26.50","rise":"-5.36%","time":"03:35","volumn":"3329.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"26.50","rise":"-5.34%","time":"03:40","volumn":"2507.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"26.50","rise":"-5.34%","time":"03:45","volumn":"1108.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"26.51","rise":"-5.32%","time":"03:50","volumn":"3504.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"26.48","rise":"-5.43%","time":"03:55","volumn":"4800.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"26.50","rise":"-5.36%","time":"04:00","volumn":"1.01\u4e07"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"26.95","rise":"-3.77%","time":"21:35","volumn":"1.09\u4e07"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"26.99","rise":"-3.61%","time":"21:40","volumn":"5471.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"26.86","rise":"-4.09%","time":"21:45","volumn":"6788.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"26.84","rise":"-4.14%","time":"21:50","volumn":"3643.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"26.91","rise":"-3.89%","time":"21:55","volumn":"1915.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"26.87","rise":"-4.04%","time":"22:00","volumn":"2967.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"26.93","rise":"-3.82%","time":"22:05","volumn":"2342.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"26.89","rise":"-3.98%","time":"22:10","volumn":"1605.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"26.93","rise":"-3.82%","time":"22:15","volumn":"2785.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"26.89","rise":"-3.98%","time":"22:20","volumn":"2487.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"26.96","rise":"-3.70%","time":"22:25","volumn":"2362.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"27.00","rise":"-3.55%","time":"22:30","volumn":"2631.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"27.00","rise":"-3.55%","time":"22:35","volumn":"2235.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"26.98","rise":"-3.64%","time":"22:40","volumn":"1668.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"26.96","rise":"-3.70%","time":"22:45","volumn":"1692.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"27.00","rise":"-3.59%","time":"22:50","volumn":"1421.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"26.95","rise":"-3.73%","time":"22:55","volumn":"2039.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"26.98","rise":"-3.66%","time":"23:00","volumn":"1451.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"26.98","rise":"-3.64%","time":"23:05","volumn":"1044.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"26.84","rise":"-4.14%","time":"23:10","volumn":"2721.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"26.86","rise":"-4.07%","time":"23:15","volumn":"1630.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"26.86","rise":"-4.05%","time":"23:20","volumn":"1071.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"26.88","rise":"-4.02%","time":"23:25","volumn":"1756.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"26.88","rise":"-4.02%","time":"23:30","volumn":"831.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"26.89","rise":"-3.95%","time":"23:35","volumn":"1600.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"26.88","rise":"-4.00%","time":"23:40","volumn":"2263.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"26.85","rise":"-4.11%","time":"23:45","volumn":"1400.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"26.86","rise":"-4.07%","time":"23:50","volumn":"1068.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"26.84","rise":"-4.13%","time":"23:55","volumn":"3256.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"26.77","rise":"-4.41%","time":"00:00","volumn":"1484.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"26.70","rise":"-4.64%","time":"00:05","volumn":"1576.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"26.67","rise":"-4.75%","time":"00:10","volumn":"896.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"26.61","rise":"-4.96%","time":"00:15","volumn":"908.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"26.63","rise":"-4.89%","time":"00:20","volumn":"1127.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"26.61","rise":"-4.96%","time":"00:25","volumn":"475.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"26.62","rise":"-4.93%","time":"00:30","volumn":"1875.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"26.52","rise":"-5.29%","time":"00:35","volumn":"1947.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"26.50","rise":"-5.34%","time":"00:40","volumn":"1952.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"26.59","rise":"-5.02%","time":"00:45","volumn":"2083.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"26.62","rise":"-4.91%","time":"00:50","volumn":"894.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"26.63","rise":"-4.88%","time":"00:55","volumn":"659.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"26.61","rise":"-4.95%","time":"01:00","volumn":"667.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"26.63","rise":"-4.88%","time":"01:05","volumn":"854.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"26.63","rise":"-4.89%","time":"01:10","volumn":"605.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"26.61","rise":"-4.98%","time":"01:15","volumn":"554.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"26.59","rise":"-5.02%","time":"01:20","volumn":"375.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"26.60","rise":"-5.01%","time":"01:25","volumn":"515.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"26.64","rise":"-4.87%","time":"01:30","volumn":"782.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"26.71","rise":"-4.59%","time":"01:35","volumn":"1851.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"26.75","rise":"-4.45%","time":"01:40","volumn":"1852.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"26.75","rise":"-4.46%","time":"01:45","volumn":"1473.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"26.75","rise":"-4.45%","time":"01:50","volumn":"865.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"26.82","rise":"-4.23%","time":"01:55","volumn":"1394.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"26.80","rise":"-4.29%","time":"02:00","volumn":"1005.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"26.80","rise":"-4.30%","time":"02:05","volumn":"1536.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"26.79","rise":"-4.32%","time":"02:10","volumn":"879.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"26.80","rise":"-4.29%","time":"02:15","volumn":"1445.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"26.80","rise":"-4.29%","time":"02:20","volumn":"1149.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"26.77","rise":"-4.41%","time":"02:25","volumn":"863.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"26.74","rise":"-4.50%","time":"02:30","volumn":"695.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"26.77","rise":"-4.41%","time":"02:35","volumn":"997.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"26.80","rise":"-4.30%","time":"02:40","volumn":"1050.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"26.79","rise":"-4.30%","time":"02:45","volumn":"1032.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"26.75","rise":"-4.46%","time":"02:50","volumn":"414.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"26.75","rise":"-4.46%","time":"02:55","volumn":"839.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"26.72","rise":"-4.57%","time":"03:00","volumn":"1578.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"26.71","rise":"-4.61%","time":"03:05","volumn":"764.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"26.77","rise":"-4.39%","time":"03:10","volumn":"1794.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"26.75","rise":"-4.46%","time":"03:15","volumn":"1491.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"26.77","rise":"-4.39%","time":"03:20","volumn":"1420.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"26.77","rise":"-4.38%","time":"03:25","volumn":"533.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"26.81","rise":"-4.26%","time":"03:30","volumn":"1820.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"26.82","rise":"-4.21%","time":"03:35","volumn":"2086.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"26.83","rise":"-4.18%","time":"03:40","volumn":"4417.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"26.88","rise":"-4.00%","time":"03:45","volumn":"2587.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"26.86","rise":"-4.09%","time":"03:50","volumn":"3322.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"26.79","rise":"-4.32%","time":"03:55","volumn":"3531.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"26.80","rise":"-4.29%","time":"04:00","volumn":"9346.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"26.63","rise":"-4.89%","time":"21:35","volumn":"8344.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"26.71","rise":"-4.59%","time":"21:40","volumn":"2748.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"26.73","rise":"-4.54%","time":"21:45","volumn":"2327.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"26.68","rise":"-4.73%","time":"21:50","volumn":"1529.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"26.66","rise":"-4.79%","time":"21:55","volumn":"1769.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"26.55","rise":"-5.18%","time":"22:00","volumn":"2197.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"26.46","rise":"-5.50%","time":"22:05","volumn":"3909.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"26.48","rise":"-5.43%","time":"22:10","volumn":"1825.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"26.47","rise":"-5.46%","time":"22:15","volumn":"2462.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"26.52","rise":"-5.27%","time":"22:20","volumn":"2209.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"26.50","rise":"-5.34%","time":"22:25","volumn":"1316.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"26.50","rise":"-5.37%","time":"22:30","volumn":"1156.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"26.55","rise":"-5.20%","time":"22:35","volumn":"2647.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"26.61","rise":"-4.98%","time":"22:40","volumn":"1698.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"26.57","rise":"-5.11%","time":"22:45","volumn":"1041.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"26.53","rise":"-5.24%","time":"22:50","volumn":"771.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"26.57","rise":"-5.09%","time":"22:55","volumn":"1150.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"26.53","rise":"-5.25%","time":"23:00","volumn":"629.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"26.54","rise":"-5.21%","time":"23:05","volumn":"492.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"26.54","rise":"-5.21%","time":"23:10","volumn":"787.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"26.54","rise":"-5.23%","time":"23:15","volumn":"620.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"26.53","rise":"-5.25%","time":"23:20","volumn":"916.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"26.52","rise":"-5.27%","time":"23:25","volumn":"853.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"26.55","rise":"-5.20%","time":"23:30","volumn":"328.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"26.54","rise":"-5.21%","time":"23:35","volumn":"484.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"26.55","rise":"-5.20%","time":"23:40","volumn":"284.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"26.56","rise":"-5.14%","time":"23:45","volumn":"542.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"26.55","rise":"-5.20%","time":"23:50","volumn":"396.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"26.54","rise":"-5.21%","time":"23:55","volumn":"688.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"26.54","rise":"-5.23%","time":"00:00","volumn":"483.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"26.55","rise":"-5.20%","time":"00:05","volumn":"380.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"26.56","rise":"-5.14%","time":"00:10","volumn":"450.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"26.57","rise":"-5.11%","time":"00:15","volumn":"530.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"26.59","rise":"-5.02%","time":"00:20","volumn":"488.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"26.57","rise":"-5.09%","time":"00:25","volumn":"639.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"26.58","rise":"-5.07%","time":"00:30","volumn":"235.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"26.53","rise":"-5.25%","time":"00:35","volumn":"747.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"26.54","rise":"-5.23%","time":"00:40","volumn":"520.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"26.52","rise":"-5.30%","time":"00:45","volumn":"360.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"26.54","rise":"-5.23%","time":"00:50","volumn":"383.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"26.50","rise":"-5.34%","time":"00:55","volumn":"673.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"26.49","rise":"-5.39%","time":"01:00","volumn":"565.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"26.50","rise":"-5.37%","time":"01:05","volumn":"408.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"26.52","rise":"-5.30%","time":"01:10","volumn":"576.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"26.50","rise":"-5.36%","time":"01:15","volumn":"341.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"26.48","rise":"-5.45%","time":"01:20","volumn":"386.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"26.47","rise":"-5.46%","time":"01:25","volumn":"444.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"26.49","rise":"-5.39%","time":"01:30","volumn":"260.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"26.45","rise":"-5.52%","time":"01:35","volumn":"561.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"26.48","rise":"-5.45%","time":"01:40","volumn":"338.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"26.48","rise":"-5.45%","time":"01:45","volumn":"306.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"26.48","rise":"-5.41%","time":"01:50","volumn":"437.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"26.50","rise":"-5.37%","time":"01:55","volumn":"464.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"26.52","rise":"-5.29%","time":"02:00","volumn":"666.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"26.51","rise":"-5.33%","time":"02:05","volumn":"696.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"26.51","rise":"-5.32%","time":"02:10","volumn":"656.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"26.48","rise":"-5.41%","time":"02:15","volumn":"705.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"26.50","rise":"-5.34%","time":"02:20","volumn":"271.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"26.48","rise":"-5.45%","time":"02:25","volumn":"359.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"26.45","rise":"-5.52%","time":"02:30","volumn":"480.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"26.45","rise":"-5.54%","time":"02:35","volumn":"611.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"26.47","rise":"-5.46%","time":"02:40","volumn":"556.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"26.45","rise":"-5.52%","time":"02:45","volumn":"675.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"26.45","rise":"-5.55%","time":"02:50","volumn":"346.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"26.46","rise":"-5.48%","time":"02:55","volumn":"735.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"26.45","rise":"-5.54%","time":"03:00","volumn":"330.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"26.42","rise":"-5.64%","time":"03:05","volumn":"577.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"26.43","rise":"-5.59%","time":"03:10","volumn":"1005.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"26.43","rise":"-5.59%","time":"03:15","volumn":"482.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"26.43","rise":"-5.62%","time":"03:20","volumn":"1285.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"26.41","rise":"-5.68%","time":"03:25","volumn":"674.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"26.41","rise":"-5.70%","time":"03:30","volumn":"868.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"26.37","rise":"-5.82%","time":"03:35","volumn":"1132.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"26.39","rise":"-5.73%","time":"03:40","volumn":"867.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"26.41","rise":"-5.66%","time":"03:45","volumn":"1313.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"26.39","rise":"-5.73%","time":"03:50","volumn":"1468.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"26.36","rise":"-5.86%","time":"03:55","volumn":"2352.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"26.36","rise":"-5.86%","time":"04:00","volumn":"7649.00"}],"points":"330"},"index":[{"name":"\u9053\u743c\u65af","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_DIA.html?from=360search","point":"397.56","ratio":"1.20%"},{"name":"\u6807\u666e500","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_SPY.html?from=360search","point":"523.16","ratio":"0.84%"},{"name":"\u7eb3\u65af\u8fbe\u514b","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/NASDAQ_QQQ.html?from=360search","point":"444.83","ratio":"0.34%"}],"marketCapitalization":"428.58\u4ebf","maxPrice":"27.34","minPrice":"26.19","monthlyTendency":{"cx":{"o":["2024\/02\/28","2024\/03\/26"]},"cy":{"o":["28.14","26.46","24.79","23.12","21.44"]},"cyrate":{"o":["23.37%","16.02%","8.68%","1.34%","-6.01%"]},"p":[{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"22.81","rise":"0","time":"02\/28","volumn":"15.20\u4e07"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"22.62","rise":"-0.83%","time":"02\/29","volumn":"14.63\u4e07"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"23.00","rise":"0.83%","time":"03\/01","volumn":"12.97\u4e07"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"21.88","rise":"-4.08%","time":"03\/04","volumn":"28.43\u4e07"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"21.44","rise":"-6.01%","time":"03\/05","volumn":"18.48\u4e07"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"24.91","rise":"9.21%","time":"03\/06","volumn":"54.39\u4e07"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"23.99","rise":"5.17%","time":"03\/07","volumn":"17.46\u4e07"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"24.75","rise":"8.51%","time":"03\/08","volumn":"25.99\u4e07"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"26.07","rise":"14.29%","time":"03\/11","volumn":"21.49\u4e07"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"27.37","rise":"19.99%","time":"03\/12","volumn":"24.05\u4e07"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"28.01","rise":"22.80%","time":"03\/13","volumn":"25.26\u4e07"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"27.05","rise":"18.59%","time":"03\/14","volumn":"16.76\u4e07"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"27.45","rise":"20.34%","time":"03\/15","volumn":"18.12\u4e07"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"27.85","rise":"22.10%","time":"03\/18","volumn":"15.98\u4e07"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"27.59","rise":"20.96%","time":"03\/19","volumn":"13.50\u4e07"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"28.14","rise":"23.37%","time":"03\/20","volumn":"14.76\u4e07"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"27.05","rise":"18.59%","time":"03\/21","volumn":"15.52\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"26.50","rise":"16.18%","time":"03\/22","volumn":"13.89\u4e07"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"26.80","rise":"17.49%","time":"03\/25","volumn":"14.94\u4e07"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"26.36","rise":"15.56%","time":"03\/26","volumn":"8.39\u4e07"}],"points":"20"},"open":"26.28","priceChangeRatio":"3.30%","provider":"\u4e5d\u65b9\u667a\u6295","showurl":"9fzt.com","status":"2","stockName":"\u4eac\u4e1c","timeChart":{"cx":{"o":["22:30","23:00","00:30","02:00","05:00"]},"cy":{"o":["27.34","27.09","26.84","26.60","26.35"]},"cyrate":{"o":["3.70%","2.77%","1.83%","0.90%","-0.04%"]},"p":[{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"26.35","rise":"-0.04%","time":"21:31","volumn":"3980.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"26.48","rise":"0.47%","time":"21:32","volumn":"4588.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"26.62","rise":"0.99%","time":"21:33","volumn":"5949.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"26.67","rise":"1.18%","time":"21:34","volumn":"6685.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"26.72","rise":"1.37%","time":"21:35","volumn":"8182.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"26.70","rise":"1.29%","time":"21:36","volumn":"9584.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"26.69","rise":"1.25%","time":"21:37","volumn":"1.09\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"26.76","rise":"1.53%","time":"21:38","volumn":"1.21\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"26.76","rise":"1.52%","time":"21:39","volumn":"1.39\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"26.76","rise":"1.52%","time":"21:40","volumn":"1.50\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"26.81","rise":"1.71%","time":"21:41","volumn":"1.58\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"26.81","rise":"1.72%","time":"21:42","volumn":"1.72\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"26.86","rise":"1.90%","time":"21:43","volumn":"1.90\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"26.89","rise":"2.03%","time":"21:44","volumn":"2.02\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"26.88","rise":"1.97%","time":"21:45","volumn":"2.16\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"26.89","rise":"1.99%","time":"21:46","volumn":"2.29\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"26.86","rise":"1.90%","time":"21:47","volumn":"2.35\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"26.96","rise":"2.28%","time":"21:48","volumn":"2.42\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"27.04","rise":"2.58%","time":"21:49","volumn":"2.51\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"27.00","rise":"2.41%","time":"21:50","volumn":"2.64\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"27.00","rise":"2.43%","time":"21:51","volumn":"2.73\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"26.99","rise":"2.39%","time":"21:52","volumn":"2.87\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"26.98","rise":"2.35%","time":"21:53","volumn":"2.93\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"26.97","rise":"2.31%","time":"21:54","volumn":"2.98\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"26.95","rise":"2.22%","time":"21:55","volumn":"3.03\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"26.98","rise":"2.37%","time":"21:56","volumn":"3.11\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"26.99","rise":"2.39%","time":"21:57","volumn":"3.18\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"27.03","rise":"2.54%","time":"21:58","volumn":"3.27\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"27.05","rise":"2.60%","time":"21:59","volumn":"3.30\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"27.05","rise":"2.64%","time":"22:00","volumn":"3.40\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"27.05","rise":"2.60%","time":"22:01","volumn":"3.45\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"27.05","rise":"2.60%","time":"22:02","volumn":"3.51\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"27.07","rise":"2.71%","time":"22:03","volumn":"3.55\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"27.03","rise":"2.54%","time":"22:04","volumn":"3.59\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"27.00","rise":"2.45%","time":"22:05","volumn":"3.66\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"27.00","rise":"2.45%","time":"22:06","volumn":"3.68\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"27.00","rise":"2.44%","time":"22:07","volumn":"3.70\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"27.02","rise":"2.52%","time":"22:08","volumn":"3.73\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"27.05","rise":"2.60%","time":"22:09","volumn":"3.79\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"27.03","rise":"2.54%","time":"22:10","volumn":"3.83\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"27.05","rise":"2.64%","time":"22:11","volumn":"3.86\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"27.11","rise":"2.85%","time":"22:12","volumn":"4.05\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"27.13","rise":"2.94%","time":"22:13","volumn":"4.16\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"27.09","rise":"2.75%","time":"22:14","volumn":"4.21\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"27.05","rise":"2.64%","time":"22:15","volumn":"4.26\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"27.07","rise":"2.71%","time":"22:16","volumn":"4.29\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"27.07","rise":"2.67%","time":"22:17","volumn":"4.31\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"27.09","rise":"2.75%","time":"22:18","volumn":"4.37\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"27.09","rise":"2.79%","time":"22:19","volumn":"4.40\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"27.09","rise":"2.79%","time":"22:20","volumn":"4.42\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"27.09","rise":"2.79%","time":"22:21","volumn":"4.43\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"27.15","rise":"3.00%","time":"22:22","volumn":"4.47\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"27.13","rise":"2.92%","time":"22:23","volumn":"4.53\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"27.16","rise":"3.02%","time":"22:24","volumn":"4.55\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"27.14","rise":"2.94%","time":"22:25","volumn":"4.57\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"27.09","rise":"2.79%","time":"22:26","volumn":"4.60\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"27.09","rise":"2.79%","time":"22:27","volumn":"4.66\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"27.09","rise":"2.75%","time":"22:28","volumn":"4.67\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"27.08","rise":"2.74%","time":"22:29","volumn":"4.69\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"27.06","rise":"2.66%","time":"22:30","volumn":"4.75\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"27.07","rise":"2.67%","time":"22:31","volumn":"4.78\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"27.04","rise":"2.56%","time":"22:32","volumn":"4.85\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"27.05","rise":"2.60%","time":"22:33","volumn":"4.88\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"27.05","rise":"2.60%","time":"22:34","volumn":"4.90\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"27.07","rise":"2.71%","time":"22:35","volumn":"4.96\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"27.05","rise":"2.62%","time":"22:36","volumn":"5.03\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"27.05","rise":"2.62%","time":"22:37","volumn":"5.06\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"27.02","rise":"2.50%","time":"22:38","volumn":"5.12\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"27.02","rise":"2.48%","time":"22:39","volumn":"5.13\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"27.01","rise":"2.47%","time":"22:40","volumn":"5.16\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"27.02","rise":"2.48%","time":"22:41","volumn":"5.17\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"27.02","rise":"2.52%","time":"22:42","volumn":"5.19\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"26.99","rise":"2.41%","time":"22:43","volumn":"5.24\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"27.00","rise":"2.43%","time":"22:44","volumn":"5.30\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"27.00","rise":"2.43%","time":"22:45","volumn":"5.33\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"27.00","rise":"2.43%","time":"22:46","volumn":"5.34\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"27.02","rise":"2.50%","time":"22:47","volumn":"5.36\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"27.07","rise":"2.69%","time":"22:48","volumn":"5.41\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"27.08","rise":"2.73%","time":"22:49","volumn":"5.44\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"27.07","rise":"2.67%","time":"22:50","volumn":"5.47\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"27.07","rise":"2.67%","time":"22:51","volumn":"5.47\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"27.08","rise":"2.73%","time":"22:52","volumn":"5.50\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"27.08","rise":"2.74%","time":"22:53","volumn":"5.51\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"27.07","rise":"2.71%","time":"22:54","volumn":"5.52\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"27.07","rise":"2.70%","time":"22:55","volumn":"5.55\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"27.07","rise":"2.67%","time":"22:56","volumn":"5.55\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"27.07","rise":"2.67%","time":"22:57","volumn":"5.56\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"27.07","rise":"2.69%","time":"22:58","volumn":"5.58\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"27.08","rise":"2.74%","time":"22:59","volumn":"5.62\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"27.11","rise":"2.83%","time":"23:00","volumn":"5.70\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"27.10","rise":"2.82%","time":"23:01","volumn":"5.76\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"27.10","rise":"2.81%","time":"23:02","volumn":"5.77\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"27.07","rise":"2.71%","time":"23:03","volumn":"5.81\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"27.09","rise":"2.79%","time":"23:04","volumn":"5.84\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"27.09","rise":"2.79%","time":"23:05","volumn":"5.86\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"27.11","rise":"2.86%","time":"23:06","volumn":"5.88\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"27.15","rise":"3.00%","time":"23:07","volumn":"5.96\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"27.16","rise":"3.03%","time":"23:08","volumn":"5.99\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"27.16","rise":"3.03%","time":"23:09","volumn":"6.04\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"27.14","rise":"2.98%","time":"23:10","volumn":"6.12\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"27.16","rise":"3.03%","time":"23:11","volumn":"6.13\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"27.14","rise":"2.98%","time":"23:12","volumn":"6.15\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"27.14","rise":"2.98%","time":"23:13","volumn":"6.17\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"27.16","rise":"3.02%","time":"23:14","volumn":"6.18\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"27.14","rise":"2.98%","time":"23:15","volumn":"6.19\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"27.14","rise":"2.98%","time":"23:16","volumn":"6.21\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"27.16","rise":"3.02%","time":"23:17","volumn":"6.23\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"27.15","rise":"3.00%","time":"23:18","volumn":"6.24\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"27.15","rise":"3.00%","time":"23:19","volumn":"6.25\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"27.18","rise":"3.09%","time":"23:20","volumn":"6.30\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"27.21","rise":"3.22%","time":"23:21","volumn":"6.34\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"27.21","rise":"3.22%","time":"23:22","volumn":"6.38\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"27.22","rise":"3.26%","time":"23:23","volumn":"6.40\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"27.23","rise":"3.32%","time":"23:24","volumn":"6.45\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"27.25","rise":"3.37%","time":"23:25","volumn":"6.49\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"27.24","rise":"3.34%","time":"23:26","volumn":"6.51\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"27.23","rise":"3.32%","time":"23:27","volumn":"6.53\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"27.21","rise":"3.22%","time":"23:28","volumn":"6.60\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"27.22","rise":"3.26%","time":"23:29","volumn":"6.67\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"27.23","rise":"3.30%","time":"23:30","volumn":"6.70\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"27.23","rise":"3.30%","time":"23:31","volumn":"6.77\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"27.21","rise":"3.24%","time":"23:32","volumn":"6.82\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"27.25","rise":"3.38%","time":"23:33","volumn":"6.88\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"27.23","rise":"3.28%","time":"23:34","volumn":"6.91\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"27.20","rise":"3.21%","time":"23:35","volumn":"6.97\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"27.20","rise":"3.19%","time":"23:36","volumn":"6.99\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"27.20","rise":"3.21%","time":"23:37","volumn":"7.00\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"27.20","rise":"3.21%","time":"23:38","volumn":"7.05\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"27.22","rise":"3.26%","time":"23:39","volumn":"7.08\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"27.21","rise":"3.24%","time":"23:40","volumn":"7.13\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"27.23","rise":"3.30%","time":"23:41","volumn":"7.18\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"27.23","rise":"3.28%","time":"23:42","volumn":"7.21\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"27.23","rise":"3.32%","time":"23:43","volumn":"7.22\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"27.23","rise":"3.28%","time":"23:44","volumn":"7.25\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"27.21","rise":"3.24%","time":"23:45","volumn":"7.28\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"27.23","rise":"3.28%","time":"23:46","volumn":"7.35\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"27.19","rise":"3.15%","time":"23:47","volumn":"7.49\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"27.18","rise":"3.12%","time":"23:48","volumn":"7.52\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"27.22","rise":"3.26%","time":"23:49","volumn":"7.61\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"27.23","rise":"3.28%","time":"23:50","volumn":"7.67\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"27.25","rise":"3.38%","time":"23:51","volumn":"7.77\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"27.23","rise":"3.32%","time":"23:52","volumn":"7.80\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"27.28","rise":"3.49%","time":"23:53","volumn":"7.87\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"27.30","rise":"3.57%","time":"23:54","volumn":"7.99\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"27.25","rise":"3.40%","time":"23:55","volumn":"8.14\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"27.15","rise":"2.99%","time":"23:56","volumn":"8.21\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"27.12","rise":"2.90%","time":"23:57","volumn":"8.29\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"27.16","rise":"3.02%","time":"23:58","volumn":"8.30\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"27.16","rise":"3.02%","time":"23:59","volumn":"8.34\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"27.16","rise":"3.03%","time":"00:00","volumn":"8.37\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"27.13","rise":"2.92%","time":"00:01","volumn":"8.39\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"27.15","rise":"3.00%","time":"00:02","volumn":"8.41\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"27.15","rise":"3.00%","time":"00:03","volumn":"8.44\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"27.20","rise":"3.17%","time":"00:04","volumn":"8.49\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"27.20","rise":"3.19%","time":"00:05","volumn":"8.50\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"27.23","rise":"3.32%","time":"00:06","volumn":"8.53\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"27.25","rise":"3.38%","time":"00:07","volumn":"8.54\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"27.24","rise":"3.34%","time":"00:08","volumn":"8.56\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"27.23","rise":"3.32%","time":"00:09","volumn":"8.59\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"27.23","rise":"3.30%","time":"00:10","volumn":"8.62\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"27.23","rise":"3.32%","time":"00:11","volumn":"8.63\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"27.23","rise":"3.30%","time":"00:12","volumn":"8.64\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"27.23","rise":"3.30%","time":"00:13","volumn":"8.66\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"27.21","rise":"3.24%","time":"00:14","volumn":"8.68\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"27.18","rise":"3.13%","time":"00:15","volumn":"8.70\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"27.18","rise":"3.13%","time":"00:16","volumn":"8.71\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"27.20","rise":"3.17%","time":"00:17","volumn":"8.77\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"27.15","rise":"3.00%","time":"00:18","volumn":"8.80\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"27.17","rise":"3.08%","time":"00:19","volumn":"8.85\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"27.18","rise":"3.11%","time":"00:20","volumn":"8.87\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"27.18","rise":"3.09%","time":"00:21","volumn":"8.88\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"27.18","rise":"3.11%","time":"00:22","volumn":"8.90\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"27.18","rise":"3.09%","time":"00:23","volumn":"8.91\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"27.19","rise":"3.15%","time":"00:24","volumn":"8.95\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"27.19","rise":"3.15%","time":"00:25","volumn":"8.96\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"27.19","rise":"3.15%","time":"00:26","volumn":"8.98\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"27.19","rise":"3.15%","time":"00:27","volumn":"9.02\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"27.20","rise":"3.17%","time":"00:28","volumn":"9.05\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"27.20","rise":"3.17%","time":"00:29","volumn":"9.06\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"27.14","rise":"2.96%","time":"00:30","volumn":"9.15\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"27.14","rise":"2.94%","time":"00:31","volumn":"9.16\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"27.16","rise":"3.02%","time":"00:32","volumn":"9.21\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"27.16","rise":"3.05%","time":"00:33","volumn":"9.23\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"27.14","rise":"2.97%","time":"00:34","volumn":"9.25\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"27.14","rise":"2.96%","time":"00:35","volumn":"9.26\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"27.12","rise":"2.90%","time":"00:36","volumn":"9.28\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"27.14","rise":"2.96%","time":"00:37","volumn":"9.31\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"27.16","rise":"3.03%","time":"00:38","volumn":"9.33\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"27.16","rise":"3.03%","time":"00:39","volumn":"9.36\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"27.16","rise":"3.02%","time":"00:40","volumn":"9.36\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"27.17","rise":"3.07%","time":"00:41","volumn":"9.39\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"27.16","rise":"3.05%","time":"00:42","volumn":"9.41\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"27.16","rise":"3.03%","time":"00:43","volumn":"9.43\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"27.13","rise":"2.92%","time":"00:44","volumn":"9.47\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"27.15","rise":"2.99%","time":"00:45","volumn":"9.48\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"27.13","rise":"2.92%","time":"00:46","volumn":"9.51\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"27.14","rise":"2.94%","time":"00:47","volumn":"9.60\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"27.14","rise":"2.97%","time":"00:48","volumn":"9.62\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"27.16","rise":"3.02%","time":"00:49","volumn":"9.64\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"27.16","rise":"3.05%","time":"00:50","volumn":"9.64\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"27.16","rise":"3.05%","time":"00:51","volumn":"9.66\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"27.18","rise":"3.09%","time":"00:52","volumn":"9.69\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"27.20","rise":"3.18%","time":"00:53","volumn":"9.75\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"27.20","rise":"3.19%","time":"00:54","volumn":"9.78\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"27.20","rise":"3.21%","time":"00:55","volumn":"9.79\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"27.20","rise":"3.19%","time":"00:56","volumn":"9.83\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"27.20","rise":"3.19%","time":"00:57","volumn":"9.90\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"27.21","rise":"3.22%","time":"00:58","volumn":"9.97\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"27.23","rise":"3.28%","time":"00:59","volumn":"9.98\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"27.23","rise":"3.30%","time":"01:00","volumn":"9.99\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"27.25","rise":"3.38%","time":"01:01","volumn":"10.01\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"27.27","rise":"3.43%","time":"01:02","volumn":"10.03\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"27.27","rise":"3.43%","time":"01:03","volumn":"10.03\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"27.29","rise":"3.51%","time":"01:04","volumn":"10.10\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"27.28","rise":"3.49%","time":"01:05","volumn":"10.11\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"27.30","rise":"3.55%","time":"01:06","volumn":"10.13\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"27.29","rise":"3.53%","time":"01:07","volumn":"10.17\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"27.28","rise":"3.49%","time":"01:08","volumn":"10.17\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"27.28","rise":"3.47%","time":"01:09","volumn":"10.19\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"27.27","rise":"3.47%","time":"01:10","volumn":"10.20\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"27.28","rise":"3.49%","time":"01:11","volumn":"10.26\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"27.29","rise":"3.51%","time":"01:12","volumn":"10.30\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"27.29","rise":"3.53%","time":"01:13","volumn":"10.32\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"27.25","rise":"3.40%","time":"01:14","volumn":"10.36\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"27.26","rise":"3.41%","time":"01:15","volumn":"10.40\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"27.27","rise":"3.43%","time":"01:16","volumn":"10.41\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"27.26","rise":"3.41%","time":"01:17","volumn":"10.43\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"27.29","rise":"3.53%","time":"01:18","volumn":"10.47\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"27.29","rise":"3.51%","time":"01:19","volumn":"10.49\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"27.29","rise":"3.51%","time":"01:20","volumn":"10.51\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"27.29","rise":"3.51%","time":"01:21","volumn":"10.51\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"27.27","rise":"3.45%","time":"01:22","volumn":"10.59\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"27.29","rise":"3.51%","time":"01:23","volumn":"10.64\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"27.30","rise":"3.55%","time":"01:24","volumn":"10.67\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"27.32","rise":"3.64%","time":"01:25","volumn":"10.70\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"27.32","rise":"3.62%","time":"01:26","volumn":"10.71\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"27.32","rise":"3.62%","time":"01:27","volumn":"10.75\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"27.32","rise":"3.62%","time":"01:28","volumn":"10.78\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"27.32","rise":"3.62%","time":"01:29","volumn":"10.78\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"27.32","rise":"3.62%","time":"01:30","volumn":"10.80\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"27.31","rise":"3.60%","time":"01:31","volumn":"10.80\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"27.29","rise":"3.51%","time":"01:32","volumn":"10.85\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"27.27","rise":"3.45%","time":"01:33","volumn":"10.86\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"27.27","rise":"3.47%","time":"01:34","volumn":"10.86\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"27.27","rise":"3.47%","time":"01:35","volumn":"10.90\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"27.27","rise":"3.47%","time":"01:36","volumn":"10.92\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"27.29","rise":"3.53%","time":"01:37","volumn":"10.94\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"27.28","rise":"3.49%","time":"01:38","volumn":"10.98\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"27.29","rise":"3.53%","time":"01:39","volumn":"10.99\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"27.30","rise":"3.55%","time":"01:40","volumn":"11.00\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"27.29","rise":"3.51%","time":"01:41","volumn":"11.01\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"27.28","rise":"3.49%","time":"01:42","volumn":"11.02\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"27.29","rise":"3.51%","time":"01:43","volumn":"11.03\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"27.27","rise":"3.45%","time":"01:44","volumn":"11.06\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"27.27","rise":"3.43%","time":"01:45","volumn":"11.07\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"27.23","rise":"3.32%","time":"01:46","volumn":"11.11\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"27.25","rise":"3.40%","time":"01:47","volumn":"11.13\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"27.27","rise":"3.43%","time":"01:48","volumn":"11.14\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"27.27","rise":"3.47%","time":"01:49","volumn":"11.15\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"27.25","rise":"3.38%","time":"01:50","volumn":"11.17\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"27.25","rise":"3.40%","time":"01:51","volumn":"11.17\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"27.25","rise":"3.40%","time":"01:52","volumn":"11.21\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"27.25","rise":"3.40%","time":"01:53","volumn":"11.24\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"27.26","rise":"3.41%","time":"01:54","volumn":"11.25\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"27.27","rise":"3.45%","time":"01:55","volumn":"11.28\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"27.27","rise":"3.47%","time":"01:56","volumn":"11.29\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"27.28","rise":"3.49%","time":"01:57","volumn":"11.30\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"27.28","rise":"3.49%","time":"01:58","volumn":"11.32\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"27.30","rise":"3.55%","time":"01:59","volumn":"11.38\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"27.32","rise":"3.62%","time":"02:00","volumn":"11.41\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"27.32","rise":"3.62%","time":"02:01","volumn":"11.41\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"27.34","rise":"3.70%","time":"02:02","volumn":"11.43\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"27.34","rise":"3.70%","time":"02:03","volumn":"11.45\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"27.33","rise":"3.66%","time":"02:04","volumn":"11.50\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"27.32","rise":"3.66%","time":"02:05","volumn":"11.51\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"27.31","rise":"3.61%","time":"02:06","volumn":"11.53\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"27.31","rise":"3.60%","time":"02:07","volumn":"11.55\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"27.32","rise":"3.62%","time":"02:08","volumn":"11.59\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"27.32","rise":"3.62%","time":"02:09","volumn":"11.59\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"27.32","rise":"3.62%","time":"02:10","volumn":"11.60\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"27.30","rise":"3.58%","time":"02:11","volumn":"11.63\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"27.30","rise":"3.58%","time":"02:12","volumn":"11.63\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"27.30","rise":"3.58%","time":"02:13","volumn":"11.66\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"27.27","rise":"3.43%","time":"02:14","volumn":"11.70\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"27.25","rise":"3.40%","time":"02:15","volumn":"11.71\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"27.25","rise":"3.40%","time":"02:16","volumn":"11.72\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"27.23","rise":"3.32%","time":"02:17","volumn":"11.74\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"27.29","rise":"3.51%","time":"02:18","volumn":"11.81\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"27.32","rise":"3.64%","time":"02:19","volumn":"11.83\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"27.32","rise":"3.66%","time":"02:20","volumn":"11.84\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"27.32","rise":"3.66%","time":"02:21","volumn":"11.86\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"27.32","rise":"3.66%","time":"02:22","volumn":"11.86\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"27.32","rise":"3.66%","time":"02:23","volumn":"11.87\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"27.33","rise":"3.68%","time":"02:24","volumn":"11.89\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"27.34","rise":"3.70%","time":"02:25","volumn":"11.92\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"27.34","rise":"3.70%","time":"02:26","volumn":"11.93\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"27.34","rise":"3.70%","time":"02:27","volumn":"12.00\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"27.34","rise":"3.70%","time":"02:28","volumn":"12.00\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"27.32","rise":"3.66%","time":"02:29","volumn":"12.04\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"27.34","rise":"3.70%","time":"02:30","volumn":"12.07\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"27.32","rise":"3.66%","time":"02:31","volumn":"12.09\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"27.32","rise":"3.66%","time":"02:32","volumn":"12.10\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"27.32","rise":"3.66%","time":"02:33","volumn":"12.10\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"27.32","rise":"3.66%","time":"02:34","volumn":"12.11\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"27.32","rise":"3.64%","time":"02:35","volumn":"12.12\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"27.31","rise":"3.60%","time":"02:36","volumn":"12.14\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"27.30","rise":"3.57%","time":"02:37","volumn":"12.19\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"27.29","rise":"3.53%","time":"02:38","volumn":"12.23\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"27.30","rise":"3.55%","time":"02:39","volumn":"12.26\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"27.28","rise":"3.49%","time":"02:40","volumn":"12.27\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"27.29","rise":"3.51%","time":"02:41","volumn":"12.28\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"27.29","rise":"3.51%","time":"02:42","volumn":"12.32\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"27.28","rise":"3.49%","time":"02:43","volumn":"12.36\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"27.30","rise":"3.57%","time":"02:44","volumn":"12.40\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"27.30","rise":"3.55%","time":"02:45","volumn":"12.42\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"27.30","rise":"3.57%","time":"02:46","volumn":"12.44\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"27.30","rise":"3.55%","time":"02:47","volumn":"12.44\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"27.30","rise":"3.55%","time":"02:48","volumn":"12.45\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"27.30","rise":"3.57%","time":"02:49","volumn":"12.47\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"27.30","rise":"3.55%","time":"02:50","volumn":"12.47\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"27.30","rise":"3.55%","time":"02:51","volumn":"12.51\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"27.27","rise":"3.45%","time":"02:52","volumn":"12.61\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"27.27","rise":"3.45%","time":"02:53","volumn":"12.64\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"27.27","rise":"3.43%","time":"02:54","volumn":"12.65\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"27.26","rise":"3.41%","time":"02:55","volumn":"12.69\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"27.25","rise":"3.40%","time":"02:56","volumn":"12.70\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"27.24","rise":"3.34%","time":"02:57","volumn":"12.72\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"27.21","rise":"3.22%","time":"02:58","volumn":"12.76\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"27.25","rise":"3.38%","time":"02:59","volumn":"12.85\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"27.25","rise":"3.36%","time":"03:00","volumn":"12.87\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"27.25","rise":"3.40%","time":"03:01","volumn":"12.90\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"27.25","rise":"3.36%","time":"03:02","volumn":"12.91\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"27.25","rise":"3.38%","time":"03:03","volumn":"12.95\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"27.27","rise":"3.45%","time":"03:04","volumn":"12.96\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"27.28","rise":"3.49%","time":"03:05","volumn":"12.98\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"27.27","rise":"3.45%","time":"03:06","volumn":"13.01\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"27.27","rise":"3.43%","time":"03:07","volumn":"13.02\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"27.25","rise":"3.40%","time":"03:08","volumn":"13.06\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"27.25","rise":"3.40%","time":"03:09","volumn":"13.08\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"27.27","rise":"3.47%","time":"03:10","volumn":"13.12\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"27.27","rise":"3.45%","time":"03:11","volumn":"13.14\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"27.25","rise":"3.40%","time":"03:12","volumn":"13.15\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"27.25","rise":"3.36%","time":"03:13","volumn":"13.17\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"27.25","rise":"3.36%","time":"03:14","volumn":"13.18\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"27.25","rise":"3.36%","time":"03:15","volumn":"13.19\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"27.23","rise":"3.28%","time":"03:16","volumn":"13.21\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"27.18","rise":"3.11%","time":"03:17","volumn":"13.24\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"27.16","rise":"3.05%","time":"03:18","volumn":"13.27\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"27.15","rise":"3.00%","time":"03:19","volumn":"13.28\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"27.14","rise":"2.96%","time":"03:20","volumn":"13.31\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"27.16","rise":"3.03%","time":"03:21","volumn":"13.34\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"27.16","rise":"3.02%","time":"03:22","volumn":"13.35\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"27.14","rise":"2.98%","time":"03:23","volumn":"13.43\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"27.16","rise":"3.03%","time":"03:24","volumn":"13.47\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"27.15","rise":"3.00%","time":"03:25","volumn":"13.50\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"27.16","rise":"3.02%","time":"03:26","volumn":"13.52\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"27.16","rise":"3.02%","time":"03:27","volumn":"13.53\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"27.16","rise":"3.05%","time":"03:28","volumn":"13.54\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"27.16","rise":"3.05%","time":"03:29","volumn":"13.57\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"27.16","rise":"3.03%","time":"03:30","volumn":"13.59\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"27.15","rise":"3.00%","time":"03:31","volumn":"13.65\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"27.16","rise":"3.03%","time":"03:32","volumn":"13.69\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"27.16","rise":"3.05%","time":"03:33","volumn":"13.71\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"27.16","rise":"3.05%","time":"03:34","volumn":"13.71\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"27.18","rise":"3.13%","time":"03:35","volumn":"13.75\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"27.18","rise":"3.11%","time":"03:36","volumn":"13.78\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"27.18","rise":"3.09%","time":"03:37","volumn":"13.81\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"27.16","rise":"3.03%","time":"03:38","volumn":"13.85\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"27.16","rise":"3.02%","time":"03:39","volumn":"13.89\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"27.17","rise":"3.07%","time":"03:40","volumn":"13.93\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"27.18","rise":"3.09%","time":"03:41","volumn":"13.97\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"27.20","rise":"3.17%","time":"03:42","volumn":"14.00\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"27.16","rise":"3.05%","time":"03:43","volumn":"14.04\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"27.16","rise":"3.02%","time":"03:44","volumn":"14.07\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"27.18","rise":"3.09%","time":"03:45","volumn":"14.12\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"27.14","rise":"2.98%","time":"03:46","volumn":"14.17\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"27.14","rise":"2.98%","time":"03:47","volumn":"14.24\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"27.16","rise":"3.02%","time":"03:48","volumn":"14.31\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"27.13","rise":"2.94%","time":"03:49","volumn":"14.34\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"27.14","rise":"2.96%","time":"03:50","volumn":"14.35\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"27.14","rise":"2.98%","time":"03:51","volumn":"14.44\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"27.18","rise":"3.11%","time":"03:52","volumn":"14.56\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"27.18","rise":"3.09%","time":"03:53","volumn":"14.63\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"27.18","rise":"3.09%","time":"03:54","volumn":"14.68\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"27.19","rise":"3.15%","time":"03:55","volumn":"14.85\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"27.18","rise":"3.13%","time":"03:56","volumn":"14.91\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"27.20","rise":"3.21%","time":"03:57","volumn":"15.00\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"27.21","rise":"3.22%","time":"03:58","volumn":"15.14\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"27.20","rise":"3.17%","time":"03:59","volumn":"15.29\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"27.23","rise":"3.30%","time":"04:00","volumn":"16.17\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":"1617.08\u4e07","yearlyTendency":{"cx":{"o":["2023\/04\/13","2024\/03\/26"]},"cy":{"o":["41.31","36.34","31.38","26.41","21.44"]},"cyrate":{"o":["10.31%","-2.96%","-16.22%","-29.49%","-42.75%"]},"p":[{"date":"2023\/04\/13 \u661f\u671f\u56db","price":"37.45","rise":"0","time":"04\/13","volumn":"12.81\u4e07"},{"date":"2023\/04\/14 \u661f\u671f\u4e94","price":"36.85","rise":"-1.60%","time":"04\/14","volumn":"10.66\u4e07"},{"date":"2023\/04\/17 \u661f\u671f\u4e00","price":"38.05","rise":"1.60%","time":"04\/17","volumn":"10.91\u4e07"},{"date":"2023\/04\/18 \u661f\u671f\u4e8c","price":"37.73","rise":"0.75%","time":"04\/18","volumn":"9.55\u4e07"},{"date":"2023\/04\/19 \u661f\u671f\u4e09","price":"37.10","rise":"-0.93%","time":"04\/19","volumn":"8.39\u4e07"},{"date":"2023\/04\/20 \u661f\u671f\u56db","price":"36.19","rise":"-3.36%","time":"04\/20","volumn":"12.61\u4e07"},{"date":"2023\/04\/21 \u661f\u671f\u4e94","price":"35.63","rise":"-4.86%","time":"04\/21","volumn":"10.11\u4e07"},{"date":"2023\/04\/24 \u661f\u671f\u4e00","price":"34.68","rise":"-7.40%","time":"04\/24","volumn":"15.11\u4e07"},{"date":"2023\/04\/25 \u661f\u671f\u4e8c","price":"33.70","rise":"-10.01%","time":"04\/25","volumn":"11.85\u4e07"},{"date":"2023\/04\/26 \u661f\u671f\u4e09","price":"34.23","rise":"-8.60%","time":"04\/26","volumn":"8.79\u4e07"},{"date":"2023\/04\/27 \u661f\u671f\u56db","price":"34.75","rise":"-7.21%","time":"04\/27","volumn":"9.24\u4e07"},{"date":"2023\/04\/28 \u661f\u671f\u4e94","price":"35.72","rise":"-4.62%","time":"04\/28","volumn":"8.91\u4e07"},{"date":"2023\/05\/01 \u661f\u671f\u4e00","price":"35.49","rise":"-5.23%","time":"05\/01","volumn":"5.42\u4e07"},{"date":"2023\/05\/02 \u661f\u671f\u4e8c","price":"34.23","rise":"-8.60%","time":"05\/02","volumn":"9.50\u4e07"},{"date":"2023\/05\/03 \u661f\u671f\u4e09","price":"34.68","rise":"-7.40%","time":"05\/03","volumn":"8.09\u4e07"},{"date":"2023\/05\/04 \u661f\u671f\u56db","price":"35.78","rise":"-4.46%","time":"05\/04","volumn":"8.95\u4e07"},{"date":"2023\/05\/05 \u661f\u671f\u4e94","price":"35.88","rise":"-4.19%","time":"05\/05","volumn":"8.96\u4e07"},{"date":"2023\/05\/08 \u661f\u671f\u4e00","price":"35.90","rise":"-4.14%","time":"05\/08","volumn":"6.57\u4e07"},{"date":"2023\/05\/09 \u661f\u671f\u4e8c","price":"35.62","rise":"-4.89%","time":"05\/09","volumn":"6.28\u4e07"},{"date":"2023\/05\/10 \u661f\u671f\u4e09","price":"35.10","rise":"-6.28%","time":"05\/10","volumn":"18.01\u4e07"},{"date":"2023\/05\/11 \u661f\u671f\u56db","price":"37.63","rise":"0.48%","time":"05\/11","volumn":"25.98\u4e07"},{"date":"2023\/05\/12 \u661f\u671f\u4e94","price":"35.30","rise":"-5.74%","time":"05\/12","volumn":"17.05\u4e07"},{"date":"2023\/05\/15 \u661f\u671f\u4e00","price":"37.67","rise":"0.59%","time":"05\/15","volumn":"17.38\u4e07"},{"date":"2023\/05\/16 \u661f\u671f\u4e8c","price":"37.92","rise":"1.26%","time":"05\/16","volumn":"10.16\u4e07"},{"date":"2023\/05\/17 \u661f\u671f\u4e09","price":"37.34","rise":"-0.29%","time":"05\/17","volumn":"9.63\u4e07"},{"date":"2023\/05\/18 \u661f\u671f\u56db","price":"35.80","rise":"-4.41%","time":"05\/18","volumn":"14.56\u4e07"},{"date":"2023\/05\/19 \u661f\u671f\u4e94","price":"35.06","rise":"-6.38%","time":"05\/19","volumn":"11.48\u4e07"},{"date":"2023\/05\/22 \u661f\u671f\u4e00","price":"35.99","rise":"-3.90%","time":"05\/22","volumn":"10.62\u4e07"},{"date":"2023\/05\/23 \u661f\u671f\u4e8c","price":"35.04","rise":"-6.44%","time":"05\/23","volumn":"7.88\u4e07"},{"date":"2023\/05\/24 \u661f\u671f\u4e09","price":"33.88","rise":"-9.53%","time":"05\/24","volumn":"13.97\u4e07"},{"date":"2023\/05\/25 \u661f\u671f\u56db","price":"32.44","rise":"-13.38%","time":"05\/25","volumn":"13.70\u4e07"},{"date":"2023\/05\/26 \u661f\u671f\u4e94","price":"33.10","rise":"-11.62%","time":"05\/26","volumn":"9.95\u4e07"},{"date":"2023\/05\/30 \u661f\u671f\u4e8c","price":"32.10","rise":"-14.29%","time":"05\/30","volumn":"15.80\u4e07"},{"date":"2023\/05\/31 \u661f\u671f\u4e09","price":"32.60","rise":"-12.95%","time":"05\/31","volumn":"18.73\u4e07"},{"date":"2023\/06\/01 \u661f\u671f\u56db","price":"34.53","rise":"-7.80%","time":"06\/01","volumn":"17.08\u4e07"},{"date":"2023\/06\/02 \u661f\u671f\u4e94","price":"35.43","rise":"-5.39%","time":"06\/02","volumn":"10.32\u4e07"},{"date":"2023\/06\/05 \u661f\u671f\u4e00","price":"36.29","rise":"-3.10%","time":"06\/05","volumn":"10.79\u4e07"},{"date":"2023\/06\/06 \u661f\u671f\u4e8c","price":"37.75","rise":"0.80%","time":"06\/06","volumn":"15.40\u4e07"},{"date":"2023\/06\/07 \u661f\u671f\u4e09","price":"36.95","rise":"-1.34%","time":"06\/07","volumn":"11.10\u4e07"},{"date":"2023\/06\/08 \u661f\u671f\u56db","price":"37.24","rise":"-0.56%","time":"06\/08","volumn":"6.95\u4e07"},{"date":"2023\/06\/09 \u661f\u671f\u4e94","price":"36.58","rise":"-2.32%","time":"06\/09","volumn":"8.41\u4e07"},{"date":"2023\/06\/12 \u661f\u671f\u4e00","price":"36.70","rise":"-2.00%","time":"06\/12","volumn":"8.22\u4e07"},{"date":"2023\/06\/13 \u661f\u671f\u4e8c","price":"37.99","rise":"1.44%","time":"06\/13","volumn":"12.88\u4e07"},{"date":"2023\/06\/14 \u661f\u671f\u4e09","price":"38.64","rise":"3.18%","time":"06\/14","volumn":"10.68\u4e07"},{"date":"2023\/06\/15 \u661f\u671f\u56db","price":"39.96","rise":"6.70%","time":"06\/15","volumn":"12.97\u4e07"},{"date":"2023\/06\/16 \u661f\u671f\u4e94","price":"39.85","rise":"6.41%","time":"06\/16","volumn":"11.06\u4e07"},{"date":"2023\/06\/20 \u661f\u671f\u4e8c","price":"37.17","rise":"-0.75%","time":"06\/20","volumn":"17.82\u4e07"},{"date":"2023\/06\/21 \u661f\u671f\u4e09","price":"36.59","rise":"-2.30%","time":"06\/21","volumn":"8.61\u4e07"},{"date":"2023\/06\/22 \u661f\u671f\u56db","price":"36.59","rise":"-2.30%","time":"06\/22","volumn":"5.36\u4e07"},{"date":"2023\/06\/23 \u661f\u671f\u4e94","price":"34.87","rise":"-6.89%","time":"06\/23","volumn":"12.69\u4e07"},{"date":"2023\/06\/26 \u661f\u671f\u4e00","price":"34.97","rise":"-6.62%","time":"06\/26","volumn":"7.23\u4e07"},{"date":"2023\/06\/27 \u661f\u671f\u4e8c","price":"35.75","rise":"-4.54%","time":"06\/27","volumn":"6.34\u4e07"},{"date":"2023\/06\/28 \u661f\u671f\u4e09","price":"34.79","rise":"-7.10%","time":"06\/28","volumn":"9.89\u4e07"},{"date":"2023\/06\/29 \u661f\u671f\u56db","price":"34.02","rise":"-9.16%","time":"06\/29","volumn":"10.58\u4e07"},{"date":"2023\/06\/30 \u661f\u671f\u4e94","price":"34.13","rise":"-8.87%","time":"06\/30","volumn":"14.16\u4e07"},{"date":"2023\/07\/03 \u661f\u671f\u4e00","price":"35.15","rise":"-6.14%","time":"07\/03","volumn":"6.53\u4e07"},{"date":"2023\/07\/05 \u661f\u671f\u4e09","price":"35.20","rise":"-6.01%","time":"07\/05","volumn":"7.19\u4e07"},{"date":"2023\/07\/06 \u661f\u671f\u56db","price":"34.08","rise":"-9.00%","time":"07\/06","volumn":"7.11\u4e07"},{"date":"2023\/07\/07 \u661f\u671f\u4e94","price":"35.76","rise":"-4.51%","time":"07\/07","volumn":"12.94\u4e07"},{"date":"2023\/07\/10 \u661f\u671f\u4e00","price":"35.95","rise":"-4.01%","time":"07\/10","volumn":"8.33\u4e07"},{"date":"2023\/07\/11 \u661f\u671f\u4e8c","price":"36.02","rise":"-3.82%","time":"07\/11","volumn":"7.32\u4e07"},{"date":"2023\/07\/12 \u661f\u671f\u4e09","price":"37.41","rise":"-0.11%","time":"07\/12","volumn":"11.45\u4e07"},{"date":"2023\/07\/13 \u661f\u671f\u56db","price":"39.36","rise":"5.10%","time":"07\/13","volumn":"15.41\u4e07"},{"date":"2023\/07\/14 \u661f\u671f\u4e94","price":"38.14","rise":"1.84%","time":"07\/14","volumn":"10.83\u4e07"},{"date":"2023\/07\/17 \u661f\u671f\u4e00","price":"37.78","rise":"0.88%","time":"07\/17","volumn":"7.31\u4e07"},{"date":"2023\/07\/18 \u661f\u671f\u4e8c","price":"36.06","rise":"-3.71%","time":"07\/18","volumn":"17.03\u4e07"},{"date":"2023\/07\/19 \u661f\u671f\u4e09","price":"36.41","rise":"-2.78%","time":"07\/19","volumn":"10.16\u4e07"},{"date":"2023\/07\/20 \u661f\u671f\u56db","price":"36.67","rise":"-2.08%","time":"07\/20","volumn":"9.86\u4e07"},{"date":"2023\/07\/21 \u661f\u671f\u4e94","price":"37.07","rise":"-1.01%","time":"07\/21","volumn":"12.13\u4e07"},{"date":"2023\/07\/24 \u661f\u671f\u4e00","price":"38.36","rise":"2.43%","time":"07\/24","volumn":"13.34\u4e07"},{"date":"2023\/07\/25 \u661f\u671f\u4e8c","price":"38.53","rise":"2.88%","time":"07\/25","volumn":"10.27\u4e07"},{"date":"2023\/07\/26 \u661f\u671f\u4e09","price":"39.13","rise":"4.49%","time":"07\/26","volumn":"7.70\u4e07"},{"date":"2023\/07\/27 \u661f\u671f\u56db","price":"37.98","rise":"1.42%","time":"07\/27","volumn":"11.46\u4e07"},{"date":"2023\/07\/28 \u661f\u671f\u4e94","price":"40.53","rise":"8.22%","time":"07\/28","volumn":"16.97\u4e07"},{"date":"2023\/07\/31 \u661f\u671f\u4e00","price":"41.31","rise":"10.31%","time":"07\/31","volumn":"12.14\u4e07"},{"date":"2023\/08\/01 \u661f\u671f\u4e8c","price":"40.04","rise":"6.92%","time":"08\/01","volumn":"7.54\u4e07"},{"date":"2023\/08\/02 \u661f\u671f\u4e09","price":"38.25","rise":"2.14%","time":"08\/02","volumn":"11.16\u4e07"},{"date":"2023\/08\/03 \u661f\u671f\u56db","price":"39.56","rise":"5.63%","time":"08\/03","volumn":"8.57\u4e07"},{"date":"2023\/08\/04 \u661f\u671f\u4e94","price":"39.09","rise":"4.38%","time":"08\/04","volumn":"6.05\u4e07"},{"date":"2023\/08\/07 \u661f\u671f\u4e00","price":"38.91","rise":"3.90%","time":"08\/07","volumn":"8.37\u4e07"},{"date":"2023\/08\/08 \u661f\u671f\u4e8c","price":"38.05","rise":"1.60%","time":"08\/08","volumn":"7.56\u4e07"},{"date":"2023\/08\/09 \u661f\u671f\u4e09","price":"37.67","rise":"0.59%","time":"08\/09","volumn":"7.62\u4e07"},{"date":"2023\/08\/10 \u661f\u671f\u56db","price":"38.49","rise":"2.78%","time":"08\/10","volumn":"9.79\u4e07"},{"date":"2023\/08\/11 \u661f\u671f\u4e94","price":"36.46","rise":"-2.64%","time":"08\/11","volumn":"14.06\u4e07"},{"date":"2023\/08\/14 \u661f\u671f\u4e00","price":"36.76","rise":"-1.84%","time":"08\/14","volumn":"5.97\u4e07"},{"date":"2023\/08\/15 \u661f\u671f\u4e8c","price":"35.97","rise":"-3.95%","time":"08\/15","volumn":"9.08\u4e07"},{"date":"2023\/08\/16 \u661f\u671f\u4e09","price":"34.88","rise":"-6.86%","time":"08\/16","volumn":"20.01\u4e07"},{"date":"2023\/08\/17 \u661f\u671f\u56db","price":"34.76","rise":"-7.18%","time":"08\/17","volumn":"11.08\u4e07"},{"date":"2023\/08\/18 \u661f\u671f\u4e94","price":"33.11","rise":"-11.59%","time":"08\/18","volumn":"17.01\u4e07"},{"date":"2023\/08\/21 \u661f\u671f\u4e00","price":"33.22","rise":"-11.30%","time":"08\/21","volumn":"8.21\u4e07"},{"date":"2023\/08\/22 \u661f\u671f\u4e8c","price":"33.28","rise":"-11.13%","time":"08\/22","volumn":"8.18\u4e07"},{"date":"2023\/08\/23 \u661f\u671f\u4e09","price":"33.81","rise":"-9.72%","time":"08\/23","volumn":"7.29\u4e07"},{"date":"2023\/08\/24 \u661f\u671f\u56db","price":"33.02","rise":"-11.83%","time":"08\/24","volumn":"10.81\u4e07"},{"date":"2023\/08\/25 \u661f\u671f\u4e94","price":"32.96","rise":"-11.99%","time":"08\/25","volumn":"8.53\u4e07"},{"date":"2023\/08\/28 \u661f\u671f\u4e00","price":"33.81","rise":"-9.72%","time":"08\/28","volumn":"10.39\u4e07"},{"date":"2023\/08\/29 \u661f\u671f\u4e8c","price":"34.50","rise":"-7.88%","time":"08\/29","volumn":"8.92\u4e07"},{"date":"2023\/08\/30 \u661f\u671f\u4e09","price":"33.97","rise":"-9.29%","time":"08\/30","volumn":"8.57\u4e07"},{"date":"2023\/08\/31 \u661f\u671f\u56db","price":"33.21","rise":"-11.32%","time":"08\/31","volumn":"12.11\u4e07"},{"date":"2023\/09\/01 \u661f\u671f\u4e94","price":"34.10","rise":"-8.95%","time":"09\/01","volumn":"11.90\u4e07"},{"date":"2023\/09\/05 \u661f\u671f\u4e8c","price":"34.26","rise":"-8.52%","time":"09\/05","volumn":"7.66\u4e07"},{"date":"2023\/09\/06 \u661f\u671f\u4e09","price":"33.79","rise":"-9.77%","time":"09\/06","volumn":"7.20\u4e07"},{"date":"2023\/09\/07 \u661f\u671f\u56db","price":"32.34","rise":"-13.64%","time":"09\/07","volumn":"12.47\u4e07"},{"date":"2023\/09\/08 \u661f\u671f\u4e94","price":"32.40","rise":"-13.48%","time":"09\/08","volumn":"5.45\u4e07"},{"date":"2023\/09\/11 \u661f\u671f\u4e00","price":"31.92","rise":"-14.77%","time":"09\/11","volumn":"9.82\u4e07"},{"date":"2023\/09\/12 \u661f\u671f\u4e8c","price":"31.73","rise":"-15.27%","time":"09\/12","volumn":"7.04\u4e07"},{"date":"2023\/09\/13 \u661f\u671f\u4e09","price":"31.69","rise":"-15.38%","time":"09\/13","volumn":"4.81\u4e07"},{"date":"2023\/09\/14 \u661f\u671f\u56db","price":"31.72","rise":"-15.30%","time":"09\/14","volumn":"6.81\u4e07"},{"date":"2023\/09\/15 \u661f\u671f\u4e94","price":"31.61","rise":"-15.61%","time":"09\/15","volumn":"7.20\u4e07"},{"date":"2023\/09\/18 \u661f\u671f\u4e00","price":"31.12","rise":"-16.90%","time":"09\/18","volumn":"9.07\u4e07"},{"date":"2023\/09\/19 \u661f\u671f\u4e8c","price":"30.64","rise":"-18.18%","time":"09\/19","volumn":"9.67\u4e07"},{"date":"2023\/09\/20 \u661f\u671f\u4e09","price":"30.35","rise":"-18.96%","time":"09\/20","volumn":"7.02\u4e07"},{"date":"2023\/09\/21 \u661f\u671f\u56db","price":"29.81","rise":"-20.40%","time":"09\/21","volumn":"9.39\u4e07"},{"date":"2023\/09\/22 \u661f\u671f\u4e94","price":"30.41","rise":"-18.80%","time":"09\/22","volumn":"8.38\u4e07"},{"date":"2023\/09\/25 \u661f\u671f\u4e00","price":"29.78","rise":"-20.48%","time":"09\/25","volumn":"7.53\u4e07"},{"date":"2023\/09\/26 \u661f\u671f\u4e8c","price":"29.03","rise":"-22.48%","time":"09\/26","volumn":"10.51\u4e07"},{"date":"2023\/09\/27 \u661f\u671f\u4e09","price":"28.95","rise":"-22.70%","time":"09\/27","volumn":"8.34\u4e07"},{"date":"2023\/09\/28 \u661f\u671f\u56db","price":"28.55","rise":"-23.77%","time":"09\/28","volumn":"12.69\u4e07"},{"date":"2023\/09\/29 \u661f\u671f\u4e94","price":"29.13","rise":"-22.22%","time":"09\/29","volumn":"9.43\u4e07"},{"date":"2023\/10\/02 \u661f\u671f\u4e00","price":"29.07","rise":"-22.38%","time":"10\/02","volumn":"5.81\u4e07"},{"date":"2023\/10\/03 \u661f\u671f\u4e8c","price":"28.46","rise":"-24.01%","time":"10\/03","volumn":"7.51\u4e07"},{"date":"2023\/10\/04 \u661f\u671f\u4e09","price":"28.39","rise":"-24.19%","time":"10\/04","volumn":"5.45\u4e07"},{"date":"2023\/10\/05 \u661f\u671f\u56db","price":"28.65","rise":"-23.50%","time":"10\/05","volumn":"4.87\u4e07"},{"date":"2023\/10\/06 \u661f\u671f\u4e94","price":"29.61","rise":"-20.93%","time":"10\/06","volumn":"10.87\u4e07"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"29.23","rise":"-21.95%","time":"10\/09","volumn":"7.49\u4e07"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"30.27","rise":"-19.17%","time":"10\/10","volumn":"7.78\u4e07"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"30.34","rise":"-18.99%","time":"10\/11","volumn":"8.76\u4e07"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"27.83","rise":"-25.69%","time":"10\/12","volumn":"32.06\u4e07"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"27.05","rise":"-27.77%","time":"10\/13","volumn":"25.60\u4e07"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"27.64","rise":"-26.19%","time":"10\/16","volumn":"14.93\u4e07"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"26.65","rise":"-28.84%","time":"10\/17","volumn":"16.07\u4e07"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"25.88","rise":"-30.89%","time":"10\/18","volumn":"13.07\u4e07"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"25.07","rise":"-33.06%","time":"10\/19","volumn":"13.48\u4e07"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"24.38","rise":"-34.90%","time":"10\/20","volumn":"18.60\u4e07"},{"date":"2023\/10\/23 \u661f\u671f\u4e00","price":"24.80","rise":"-33.78%","time":"10\/23","volumn":"14.82\u4e07"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"25.25","rise":"-32.58%","time":"10\/24","volumn":"18.32\u4e07"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"25.12","rise":"-32.92%","time":"10\/25","volumn":"10.65\u4e07"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"25.92","rise":"-30.79%","time":"10\/26","volumn":"17.12\u4e07"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"25.65","rise":"-31.51%","time":"10\/27","volumn":"14.52\u4e07"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"25.94","rise":"-30.73%","time":"10\/30","volumn":"8.08\u4e07"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"25.42","rise":"-32.12%","time":"10\/31","volumn":"12.27\u4e07"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"25.33","rise":"-32.36%","time":"11\/01","volumn":"9.85\u4e07"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"25.81","rise":"-31.08%","time":"11\/02","volumn":"8.34\u4e07"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"26.94","rise":"-28.06%","time":"11\/03","volumn":"13.88\u4e07"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"27.11","rise":"-27.61%","time":"11\/06","volumn":"10.02\u4e07"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"26.82","rise":"-28.38%","time":"11\/07","volumn":"8.68\u4e07"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"26.45","rise":"-29.37%","time":"11\/08","volumn":"7.31\u4e07"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"25.75","rise":"-31.24%","time":"11\/09","volumn":"7.36\u4e07"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"25.76","rise":"-31.21%","time":"11\/10","volumn":"6.97\u4e07"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"25.75","rise":"-31.24%","time":"11\/13","volumn":"14.19\u4e07"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"26.71","rise":"-28.68%","time":"11\/14","volumn":"18.18\u4e07"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"28.59","rise":"-23.66%","time":"11\/15","volumn":"32.23\u4e07"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"28.08","rise":"-25.02%","time":"11\/16","volumn":"19.50\u4e07"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"27.61","rise":"-26.28%","time":"11\/17","volumn":"11.78\u4e07"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"28.55","rise":"-23.77%","time":"11\/20","volumn":"16.07\u4e07"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"28.08","rise":"-25.02%","time":"11\/21","volumn":"10.22\u4e07"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"28.31","rise":"-24.41%","time":"11\/22","volumn":"9.27\u4e07"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"28.76","rise":"-23.20%","time":"11\/24","volumn":"5.93\u4e07"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"28.34","rise":"-24.33%","time":"11\/27","volumn":"9.39\u4e07"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"28.16","rise":"-24.81%","time":"11\/28","volumn":"13.22\u4e07"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"27.44","rise":"-26.73%","time":"11\/29","volumn":"14.46\u4e07"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"27.43","rise":"-26.76%","time":"11\/30","volumn":"10.31\u4e07"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"27.16","rise":"-27.48%","time":"12\/01","volumn":"10.27\u4e07"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"26.59","rise":"-29.00%","time":"12\/04","volumn":"10.37\u4e07"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"26.12","rise":"-30.25%","time":"12\/05","volumn":"10.31\u4e07"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"26.60","rise":"-28.97%","time":"12\/06","volumn":"9.52\u4e07"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"26.93","rise":"-28.09%","time":"12\/07","volumn":"12.05\u4e07"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"26.45","rise":"-29.37%","time":"12\/08","volumn":"9.20\u4e07"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"25.60","rise":"-31.64%","time":"12\/11","volumn":"14.06\u4e07"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"25.18","rise":"-32.76%","time":"12\/12","volumn":"12.03\u4e07"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"25.29","rise":"-32.47%","time":"12\/13","volumn":"12.74\u4e07"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"26.24","rise":"-29.93%","time":"12\/14","volumn":"17.22\u4e07"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"27.41","rise":"-26.81%","time":"12\/15","volumn":"51.68\u4e07"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"26.64","rise":"-28.87%","time":"12\/18","volumn":"11.91\u4e07"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"27.60","rise":"-26.30%","time":"12\/19","volumn":"15.01\u4e07"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"26.43","rise":"-29.43%","time":"12\/20","volumn":"18.81\u4e07"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"27.98","rise":"-25.29%","time":"12\/21","volumn":"17.40\u4e07"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"27.59","rise":"-26.33%","time":"12\/22","volumn":"11.72\u4e07"},{"date":"2023\/12\/26 \u661f\u671f\u4e8c","price":"27.61","rise":"-26.28%","time":"12\/26","volumn":"8.44\u4e07"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"27.75","rise":"-25.90%","time":"12\/27","volumn":"8.77\u4e07"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"28.51","rise":"-23.87%","time":"12\/28","volumn":"12.95\u4e07"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"28.89","rise":"-22.86%","time":"12\/29","volumn":"10.25\u4e07"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"27.20","rise":"-27.37%","time":"01\/02","volumn":"15.70\u4e07"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"27.47","rise":"-26.65%","time":"01\/03","volumn":"12.76\u4e07"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"27.16","rise":"-27.48%","time":"01\/04","volumn":"8.06\u4e07"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"26.68","rise":"-28.76%","time":"01\/05","volumn":"13.28\u4e07"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"25.96","rise":"-30.68%","time":"01\/08","volumn":"15.45\u4e07"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"25.32","rise":"-32.39%","time":"01\/09","volumn":"11.84\u4e07"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"25.28","rise":"-32.50%","time":"01\/10","volumn":"8.90\u4e07"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"25.39","rise":"-32.20%","time":"01\/11","volumn":"9.85\u4e07"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"24.70","rise":"-34.05%","time":"01\/12","volumn":"12.17\u4e07"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"23.58","rise":"-37.04%","time":"01\/16","volumn":"20.43\u4e07"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"22.42","rise":"-40.13%","time":"01\/17","volumn":"24.34\u4e07"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"22.02","rise":"-41.20%","time":"01\/18","volumn":"15.64\u4e07"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"22.29","rise":"-40.48%","time":"01\/19","volumn":"31.17\u4e07"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"21.66","rise":"-42.16%","time":"01\/22","volumn":"18.83\u4e07"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"23.22","rise":"-38.00%","time":"01\/23","volumn":"25.38\u4e07"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"23.60","rise":"-36.98%","time":"01\/24","volumn":"25.95\u4e07"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"23.93","rise":"-36.10%","time":"01\/25","volumn":"15.07\u4e07"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"23.86","rise":"-36.29%","time":"01\/26","volumn":"9.50\u4e07"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"23.46","rise":"-37.36%","time":"01\/29","volumn":"17.02\u4e07"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"22.75","rise":"-39.25%","time":"01\/30","volumn":"13.08\u4e07"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"22.55","rise":"-39.79%","time":"01\/31","volumn":"12.18\u4e07"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"22.22","rise":"-40.67%","time":"02\/01","volumn":"15.99\u4e07"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"21.78","rise":"-41.84%","time":"02\/02","volumn":"15.40\u4e07"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"22.39","rise":"-40.21%","time":"02\/05","volumn":"15.75\u4e07"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"24.11","rise":"-35.62%","time":"02\/06","volumn":"20.00\u4e07"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"23.05","rise":"-38.45%","time":"02\/07","volumn":"17.31\u4e07"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"22.05","rise":"-41.12%","time":"02\/08","volumn":"11.13\u4e07"},{"date":"2024\/02\/09 \u661f\u671f\u4e94","price":"22.38","rise":"-40.24%","time":"02\/09","volumn":"9.30\u4e07"},{"date":"2024\/02\/12 \u661f\u671f\u4e00","price":"22.89","rise":"-38.88%","time":"02\/12","volumn":"10.60\u4e07"},{"date":"2024\/02\/13 \u661f\u671f\u4e8c","price":"22.13","rise":"-40.91%","time":"02\/13","volumn":"7.21\u4e07"},{"date":"2024\/02\/14 \u661f\u671f\u4e09","price":"23.14","rise":"-38.21%","time":"02\/14","volumn":"9.24\u4e07"},{"date":"2024\/02\/15 \u661f\u671f\u56db","price":"23.56","rise":"-37.09%","time":"02\/15","volumn":"11.29\u4e07"},{"date":"2024\/02\/16 \u661f\u671f\u4e94","price":"24.22","rise":"-35.33%","time":"02\/16","volumn":"11.64\u4e07"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"23.23","rise":"-37.97%","time":"02\/20","volumn":"12.63\u4e07"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"23.79","rise":"-36.48%","time":"02\/21","volumn":"10.56\u4e07"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"23.96","rise":"-36.02%","time":"02\/22","volumn":"7.55\u4e07"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"23.90","rise":"-36.18%","time":"02\/23","volumn":"11.40\u4e07"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"23.70","rise":"-36.72%","time":"02\/26","volumn":"6.76\u4e07"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"24.08","rise":"-35.70%","time":"02\/27","volumn":"9.35\u4e07"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"22.81","rise":"-39.09%","time":"02\/28","volumn":"15.20\u4e07"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"22.62","rise":"-39.60%","time":"02\/29","volumn":"14.63\u4e07"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"23.00","rise":"-38.58%","time":"03\/01","volumn":"12.97\u4e07"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"21.88","rise":"-41.58%","time":"03\/04","volumn":"28.43\u4e07"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"21.44","rise":"-42.75%","time":"03\/05","volumn":"18.48\u4e07"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"24.91","rise":"-33.48%","time":"03\/06","volumn":"54.39\u4e07"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"23.99","rise":"-35.94%","time":"03\/07","volumn":"17.46\u4e07"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"24.75","rise":"-33.91%","time":"03\/08","volumn":"25.99\u4e07"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"26.07","rise":"-30.39%","time":"03\/11","volumn":"21.49\u4e07"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"27.37","rise":"-26.92%","time":"03\/12","volumn":"24.05\u4e07"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"28.01","rise":"-25.21%","time":"03\/13","volumn":"25.26\u4e07"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"27.05","rise":"-27.77%","time":"03\/14","volumn":"16.76\u4e07"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"27.45","rise":"-26.70%","time":"03\/15","volumn":"18.12\u4e07"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"27.85","rise":"-25.63%","time":"03\/18","volumn":"15.98\u4e07"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"27.59","rise":"-26.33%","time":"03\/19","volumn":"13.50\u4e07"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"28.14","rise":"-24.86%","time":"03\/20","volumn":"14.76\u4e07"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"27.05","rise":"-27.77%","time":"03\/21","volumn":"15.52\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"26.50","rise":"-29.24%","time":"03\/22","volumn":"13.89\u4e07"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"26.80","rise":"-28.44%","time":"03\/25","volumn":"14.94\u4e07"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"26.36","rise":"-29.61%","time":"03\/26","volumn":"8.39\u4e07"}],"points":"240"}}

没有更多结果了~