安赛乐米塔尔_视频

视频聚合
全部31条

{"amount":"4476.11\u4e07","changeAmount":"-0.24","close":"27.81","currentPrice":"27.57","currenttime":"2024-03-29 04:00:05","e":{"@attributes":{"datetime":"2024-03-29 04:00:05","e1":"27.57","e2":"-0.24","e3":"(-0.86%)"}},"fiveDaysTtendency":{"cx":{"o":["03\/23","03\/25","03\/26","03\/27","03\/28"]},"cy":{"o":["27.82","27.59","27.36","27.13","26.90"]},"cyrate":{"o":["3.00%","2.15%","1.31%","0.46%","-0.39%"]},"p":[{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"27.00","rise":"0","time":"02:35","volumn":"47.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"27.00","rise":"0.00%","time":"02:40","volumn":"38.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"27.00","rise":"0.00%","time":"02:45","volumn":"75.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"27.00","rise":"0.00%","time":"02:50","volumn":"41.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"27.02","rise":"0.04%","time":"02:55","volumn":"37.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"26.99","rise":"-0.06%","time":"03:00","volumn":"59.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"27.00","rise":"-0.04%","time":"03:05","volumn":"95.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"26.99","rise":"-0.06%","time":"03:10","volumn":"135.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"26.98","rise":"-0.07%","time":"03:15","volumn":"90.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"27.00","rise":"-0.04%","time":"03:20","volumn":"146.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"27.00","rise":"0.00%","time":"03:25","volumn":"89.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"27.00","rise":"0.00%","time":"03:30","volumn":"72.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"26.98","rise":"-0.07%","time":"03:35","volumn":"118.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"26.98","rise":"-0.07%","time":"03:40","volumn":"126.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"27.00","rise":"0.00%","time":"03:45","volumn":"179.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"26.99","rise":"-0.06%","time":"03:50","volumn":"454.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"26.95","rise":"-0.19%","time":"03:55","volumn":"602.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"26.91","rise":"-0.35%","time":"04:00","volumn":"2351.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"27.06","rise":"0.20%","time":"21:35","volumn":"519.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"27.07","rise":"0.22%","time":"21:40","volumn":"218.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"27.09","rise":"0.31%","time":"21:45","volumn":"193.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"27.11","rise":"0.39%","time":"21:50","volumn":"89.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"27.12","rise":"0.44%","time":"21:55","volumn":"77.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"27.10","rise":"0.35%","time":"22:00","volumn":"128.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"27.11","rise":"0.41%","time":"22:05","volumn":"121.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"27.12","rise":"0.43%","time":"22:10","volumn":"98.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"27.05","rise":"0.17%","time":"22:15","volumn":"111.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"27.04","rise":"0.13%","time":"22:20","volumn":"158.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"27.04","rise":"0.13%","time":"22:25","volumn":"93.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"27.05","rise":"0.15%","time":"22:30","volumn":"122.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"27.02","rise":"0.06%","time":"22:35","volumn":"64.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"27.05","rise":"0.19%","time":"22:40","volumn":"37.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"27.02","rise":"0.07%","time":"22:45","volumn":"101.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"27.00","rise":"0.00%","time":"22:50","volumn":"54.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"27.02","rise":"0.04%","time":"22:55","volumn":"91.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"26.99","rise":"-0.05%","time":"23:00","volumn":"50.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"26.98","rise":"-0.07%","time":"23:05","volumn":"145.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"26.98","rise":"-0.11%","time":"23:10","volumn":"71.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"26.96","rise":"-0.17%","time":"23:15","volumn":"96.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"26.95","rise":"-0.22%","time":"23:20","volumn":"250.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"26.96","rise":"-0.17%","time":"23:25","volumn":"113.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"26.98","rise":"-0.09%","time":"23:30","volumn":"230.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"26.95","rise":"-0.19%","time":"23:35","volumn":"55.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"26.94","rise":"-0.24%","time":"23:40","volumn":"64.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"26.93","rise":"-0.30%","time":"23:45","volumn":"43.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"26.92","rise":"-0.31%","time":"23:50","volumn":"127.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"26.93","rise":"-0.30%","time":"23:55","volumn":"78.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"26.92","rise":"-0.31%","time":"00:00","volumn":"145.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"26.96","rise":"-0.17%","time":"00:05","volumn":"162.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"26.96","rise":"-0.17%","time":"00:10","volumn":"59.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"26.96","rise":"-0.15%","time":"00:15","volumn":"64.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"26.93","rise":"-0.26%","time":"00:20","volumn":"76.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"26.93","rise":"-0.26%","time":"00:25","volumn":"79.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"26.93","rise":"-0.28%","time":"00:30","volumn":"76.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"26.96","rise":"-0.17%","time":"00:35","volumn":"174.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"26.96","rise":"-0.15%","time":"00:40","volumn":"116.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"26.96","rise":"-0.15%","time":"00:45","volumn":"16.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"26.95","rise":"-0.19%","time":"00:50","volumn":"17.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"26.95","rise":"-0.19%","time":"00:55","volumn":"43.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"26.95","rise":"-0.19%","time":"01:00","volumn":"15.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"26.95","rise":"-0.22%","time":"01:05","volumn":"49.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"26.93","rise":"-0.26%","time":"01:10","volumn":"18.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"26.94","rise":"-0.24%","time":"01:15","volumn":"95.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"26.95","rise":"-0.19%","time":"01:20","volumn":"41.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"26.95","rise":"-0.19%","time":"01:25","volumn":"17.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"26.98","rise":"-0.11%","time":"01:30","volumn":"33.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"26.98","rise":"-0.11%","time":"01:35","volumn":"18.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"26.98","rise":"-0.07%","time":"01:40","volumn":"91.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"26.98","rise":"-0.07%","time":"01:45","volumn":"109.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"27.02","rise":"0.04%","time":"01:50","volumn":"54.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"27.01","rise":"0.02%","time":"01:55","volumn":"8.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"27.02","rise":"0.04%","time":"02:00","volumn":"81.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"27.02","rise":"0.07%","time":"02:05","volumn":"33.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"27.02","rise":"0.04%","time":"02:10","volumn":"236.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"27.04","rise":"0.11%","time":"02:15","volumn":"50.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"27.05","rise":"0.15%","time":"02:20","volumn":"132.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"27.05","rise":"0.15%","time":"02:25","volumn":"30.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"27.05","rise":"0.19%","time":"02:30","volumn":"35.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"27.05","rise":"0.15%","time":"02:35","volumn":"95.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"27.05","rise":"0.15%","time":"02:40","volumn":"19.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"27.02","rise":"0.04%","time":"02:45","volumn":"54.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"27.02","rise":"0.07%","time":"02:50","volumn":"29.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"27.02","rise":"0.07%","time":"02:55","volumn":"94.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"27.04","rise":"0.13%","time":"03:00","volumn":"19.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"27.02","rise":"0.07%","time":"03:05","volumn":"108.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"27.02","rise":"0.07%","time":"03:10","volumn":"107.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"26.98","rise":"-0.07%","time":"03:15","volumn":"226.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"26.98","rise":"-0.11%","time":"03:20","volumn":"95.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"26.95","rise":"-0.19%","time":"03:25","volumn":"71.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"26.98","rise":"-0.09%","time":"03:30","volumn":"73.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"26.94","rise":"-0.24%","time":"03:35","volumn":"134.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"26.93","rise":"-0.26%","time":"03:40","volumn":"125.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"26.93","rise":"-0.28%","time":"03:45","volumn":"162.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"26.95","rise":"-0.20%","time":"03:50","volumn":"304.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"26.93","rise":"-0.30%","time":"03:55","volumn":"396.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"26.90","rise":"-0.39%","time":"04:00","volumn":"1385.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"27.20","rise":"0.72%","time":"21:35","volumn":"568.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"27.25","rise":"0.93%","time":"21:40","volumn":"356.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"27.27","rise":"0.96%","time":"21:45","volumn":"342.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"27.22","rise":"0.80%","time":"21:50","volumn":"228.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"27.23","rise":"0.83%","time":"21:55","volumn":"110.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"27.21","rise":"0.78%","time":"22:00","volumn":"163.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"27.25","rise":"0.89%","time":"22:05","volumn":"723.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"27.24","rise":"0.87%","time":"22:10","volumn":"531.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"27.24","rise":"0.87%","time":"22:15","volumn":"397.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"27.28","rise":"1.02%","time":"22:20","volumn":"254.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"27.28","rise":"1.02%","time":"22:25","volumn":"67.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"27.31","rise":"1.13%","time":"22:30","volumn":"154.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"27.28","rise":"1.02%","time":"22:35","volumn":"73.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"27.27","rise":"1.00%","time":"22:40","volumn":"30.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"27.25","rise":"0.89%","time":"22:45","volumn":"61.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"27.24","rise":"0.87%","time":"22:50","volumn":"60.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"27.25","rise":"0.91%","time":"22:55","volumn":"113.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"27.27","rise":"1.00%","time":"23:00","volumn":"45.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"27.23","rise":"0.85%","time":"23:05","volumn":"181.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"27.22","rise":"0.80%","time":"23:10","volumn":"56.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"27.24","rise":"0.86%","time":"23:15","volumn":"144.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"27.25","rise":"0.91%","time":"23:20","volumn":"88.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"27.27","rise":"0.96%","time":"23:25","volumn":"15.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"27.27","rise":"0.96%","time":"23:30","volumn":"72.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"27.27","rise":"0.96%","time":"23:35","volumn":"45.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"27.28","rise":"1.02%","time":"23:40","volumn":"123.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"27.27","rise":"1.00%","time":"23:45","volumn":"556.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"27.30","rise":"1.09%","time":"23:50","volumn":"94.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"27.30","rise":"1.11%","time":"23:55","volumn":"70.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"27.29","rise":"1.06%","time":"00:00","volumn":"37.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"27.27","rise":"0.96%","time":"00:05","volumn":"57.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"27.26","rise":"0.94%","time":"00:10","volumn":"130.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"27.26","rise":"0.95%","time":"00:15","volumn":"79.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"27.25","rise":"0.93%","time":"00:20","volumn":"145.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"27.23","rise":"0.83%","time":"00:25","volumn":"246.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"27.22","rise":"0.80%","time":"00:30","volumn":"162.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"27.25","rise":"0.91%","time":"00:35","volumn":"364.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"27.25","rise":"0.89%","time":"00:40","volumn":"336.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"27.25","rise":"0.93%","time":"00:45","volumn":"31.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"27.27","rise":"0.96%","time":"00:50","volumn":"34.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"27.28","rise":"1.02%","time":"00:55","volumn":"61.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"27.27","rise":"0.96%","time":"01:00","volumn":"20.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"27.25","rise":"0.91%","time":"01:05","volumn":"77.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"27.25","rise":"0.91%","time":"01:10","volumn":"19.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"27.28","rise":"1.02%","time":"01:15","volumn":"68.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"27.29","rise":"1.04%","time":"01:20","volumn":"114.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"27.29","rise":"1.06%","time":"01:25","volumn":"23.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"27.29","rise":"1.06%","time":"01:30","volumn":"52.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"27.30","rise":"1.07%","time":"01:35","volumn":"16.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"27.27","rise":"0.96%","time":"01:40","volumn":"69.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"27.25","rise":"0.92%","time":"01:45","volumn":"70.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"27.25","rise":"0.91%","time":"01:50","volumn":"25.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"27.24","rise":"0.87%","time":"01:55","volumn":"49.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"27.25","rise":"0.89%","time":"02:00","volumn":"37.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"27.23","rise":"0.85%","time":"02:05","volumn":"92.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"27.23","rise":"0.81%","time":"02:10","volumn":"49.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"27.21","rise":"0.78%","time":"02:15","volumn":"72.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"27.20","rise":"0.74%","time":"02:20","volumn":"97.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"27.20","rise":"0.72%","time":"02:25","volumn":"48.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"27.22","rise":"0.80%","time":"02:30","volumn":"207.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"27.20","rise":"0.70%","time":"02:35","volumn":"113.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"27.20","rise":"0.70%","time":"02:40","volumn":"23.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"27.18","rise":"0.67%","time":"02:45","volumn":"95.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"27.18","rise":"0.63%","time":"02:50","volumn":"137.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"27.14","rise":"0.52%","time":"02:55","volumn":"328.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"27.14","rise":"0.52%","time":"03:00","volumn":"246.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"27.14","rise":"0.49%","time":"03:05","volumn":"380.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"27.14","rise":"0.48%","time":"03:10","volumn":"258.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"27.12","rise":"0.44%","time":"03:15","volumn":"120.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"27.12","rise":"0.44%","time":"03:20","volumn":"46.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"27.10","rise":"0.35%","time":"03:25","volumn":"117.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"27.11","rise":"0.41%","time":"03:30","volumn":"141.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"27.14","rise":"0.48%","time":"03:35","volumn":"278.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"27.13","rise":"0.46%","time":"03:40","volumn":"159.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"27.14","rise":"0.52%","time":"03:45","volumn":"173.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"27.12","rise":"0.44%","time":"03:50","volumn":"240.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"27.11","rise":"0.39%","time":"03:55","volumn":"480.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"27.09","rise":"0.31%","time":"04:00","volumn":"1713.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"27.12","rise":"0.44%","time":"21:35","volumn":"416.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"27.14","rise":"0.48%","time":"21:40","volumn":"224.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"27.13","rise":"0.46%","time":"21:45","volumn":"237.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"27.12","rise":"0.44%","time":"21:50","volumn":"185.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"27.11","rise":"0.41%","time":"21:55","volumn":"297.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"27.14","rise":"0.52%","time":"22:00","volumn":"113.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"27.12","rise":"0.44%","time":"22:05","volumn":"190.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"27.15","rise":"0.54%","time":"22:10","volumn":"109.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"27.14","rise":"0.49%","time":"22:15","volumn":"44.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"27.11","rise":"0.37%","time":"22:20","volumn":"435.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"27.14","rise":"0.48%","time":"22:25","volumn":"867.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"27.12","rise":"0.44%","time":"22:30","volumn":"108.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"27.10","rise":"0.36%","time":"22:35","volumn":"122.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"27.12","rise":"0.43%","time":"22:40","volumn":"130.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"27.13","rise":"0.46%","time":"22:45","volumn":"98.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"27.11","rise":"0.41%","time":"22:50","volumn":"82.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"27.13","rise":"0.46%","time":"22:55","volumn":"48.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"27.14","rise":"0.50%","time":"23:00","volumn":"73.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"27.14","rise":"0.52%","time":"23:05","volumn":"167.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"27.14","rise":"0.50%","time":"23:10","volumn":"223.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"27.13","rise":"0.46%","time":"23:15","volumn":"143.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"27.16","rise":"0.56%","time":"23:20","volumn":"81.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"27.18","rise":"0.67%","time":"23:25","volumn":"57.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"27.18","rise":"0.63%","time":"23:30","volumn":"56.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"27.16","rise":"0.59%","time":"23:35","volumn":"58.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"27.16","rise":"0.56%","time":"23:40","volumn":"67.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"27.16","rise":"0.57%","time":"23:45","volumn":"123.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"27.17","rise":"0.61%","time":"23:50","volumn":"32.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"27.18","rise":"0.65%","time":"23:55","volumn":"13.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"27.18","rise":"0.67%","time":"00:00","volumn":"85.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"27.19","rise":"0.69%","time":"00:05","volumn":"66.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"27.19","rise":"0.69%","time":"00:10","volumn":"53.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"27.20","rise":"0.72%","time":"00:15","volumn":"100.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"27.20","rise":"0.74%","time":"00:20","volumn":"110.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"27.22","rise":"0.80%","time":"00:25","volumn":"82.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"27.20","rise":"0.72%","time":"00:30","volumn":"31.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"27.18","rise":"0.65%","time":"00:35","volumn":"250.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"27.18","rise":"0.65%","time":"00:40","volumn":"104.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"27.18","rise":"0.67%","time":"00:45","volumn":"36.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"27.20","rise":"0.70%","time":"00:50","volumn":"13.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"27.19","rise":"0.69%","time":"00:55","volumn":"52.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"27.20","rise":"0.74%","time":"01:00","volumn":"36.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"27.21","rise":"0.76%","time":"01:05","volumn":"36.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"27.20","rise":"0.72%","time":"01:10","volumn":"14.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"27.18","rise":"0.67%","time":"01:15","volumn":"63.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"27.15","rise":"0.54%","time":"01:20","volumn":"103.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"27.13","rise":"0.46%","time":"01:25","volumn":"107.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"27.14","rise":"0.52%","time":"01:30","volumn":"35.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"27.16","rise":"0.57%","time":"01:35","volumn":"68.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"27.12","rise":"0.44%","time":"01:40","volumn":"242.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"27.11","rise":"0.37%","time":"01:45","volumn":"161.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"27.09","rise":"0.30%","time":"01:50","volumn":"121.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"27.10","rise":"0.35%","time":"01:55","volumn":"62.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"27.12","rise":"0.44%","time":"02:00","volumn":"167.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"27.15","rise":"0.54%","time":"02:05","volumn":"55.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"27.14","rise":"0.52%","time":"02:10","volumn":"11.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"27.14","rise":"0.52%","time":"02:15","volumn":"70.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"27.12","rise":"0.44%","time":"02:20","volumn":"450.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"27.14","rise":"0.50%","time":"02:25","volumn":"79.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"27.16","rise":"0.56%","time":"02:30","volumn":"106.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"27.14","rise":"0.48%","time":"02:35","volumn":"193.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"27.09","rise":"0.33%","time":"02:40","volumn":"312.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"27.09","rise":"0.33%","time":"02:45","volumn":"245.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"27.09","rise":"0.33%","time":"02:50","volumn":"106.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"27.09","rise":"0.31%","time":"02:55","volumn":"57.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"27.09","rise":"0.33%","time":"03:00","volumn":"452.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"27.09","rise":"0.31%","time":"03:05","volumn":"119.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"27.09","rise":"0.33%","time":"03:10","volumn":"244.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"27.10","rise":"0.35%","time":"03:15","volumn":"148.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"27.11","rise":"0.37%","time":"03:20","volumn":"299.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"27.10","rise":"0.35%","time":"03:25","volumn":"272.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"27.09","rise":"0.33%","time":"03:30","volumn":"254.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"27.07","rise":"0.26%","time":"03:35","volumn":"129.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"27.09","rise":"0.33%","time":"03:40","volumn":"124.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"27.09","rise":"0.30%","time":"03:45","volumn":"339.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"27.07","rise":"0.26%","time":"03:50","volumn":"539.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"27.07","rise":"0.26%","time":"03:55","volumn":"503.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"27.01","rise":"0.02%","time":"04:00","volumn":"2736.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"27.34","rise":"1.24%","time":"21:35","volumn":"1496.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"27.41","rise":"1.48%","time":"21:40","volumn":"442.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"27.41","rise":"1.48%","time":"21:45","volumn":"1013.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"27.41","rise":"1.52%","time":"21:50","volumn":"489.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"27.41","rise":"1.52%","time":"21:55","volumn":"136.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"27.43","rise":"1.56%","time":"22:00","volumn":"408.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"27.39","rise":"1.44%","time":"22:05","volumn":"649.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"27.41","rise":"1.48%","time":"22:10","volumn":"208.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"27.50","rise":"1.83%","time":"22:15","volumn":"421.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"27.59","rise":"2.18%","time":"22:20","volumn":"423.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"27.55","rise":"2.04%","time":"22:25","volumn":"453.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"27.59","rise":"2.17%","time":"22:30","volumn":"239.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"27.59","rise":"2.15%","time":"22:35","volumn":"192.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"27.57","rise":"2.11%","time":"22:40","volumn":"205.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"27.59","rise":"2.15%","time":"22:45","volumn":"183.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"27.57","rise":"2.07%","time":"22:50","volumn":"390.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"27.57","rise":"2.11%","time":"22:55","volumn":"201.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"27.60","rise":"2.20%","time":"23:00","volumn":"334.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"27.60","rise":"2.20%","time":"23:05","volumn":"119.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"27.62","rise":"2.28%","time":"23:10","volumn":"69.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"27.64","rise":"2.33%","time":"23:15","volumn":"62.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"27.66","rise":"2.41%","time":"23:20","volumn":"313.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"27.64","rise":"2.37%","time":"23:25","volumn":"341.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"27.64","rise":"2.37%","time":"23:30","volumn":"280.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"27.61","rise":"2.22%","time":"23:35","volumn":"438.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"27.59","rise":"2.18%","time":"23:40","volumn":"282.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"27.60","rise":"2.20%","time":"23:45","volumn":"126.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"27.59","rise":"2.15%","time":"23:50","volumn":"236.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"27.57","rise":"2.07%","time":"23:55","volumn":"132.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"27.54","rise":"1.96%","time":"00:00","volumn":"38.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"27.50","rise":"1.85%","time":"00:05","volumn":"63.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"27.50","rise":"1.85%","time":"00:10","volumn":"76.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"27.50","rise":"1.81%","time":"00:15","volumn":"188.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"27.50","rise":"1.85%","time":"00:20","volumn":"115.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"27.52","rise":"1.93%","time":"00:25","volumn":"142.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"27.54","rise":"1.96%","time":"00:30","volumn":"58.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"27.54","rise":"1.96%","time":"00:35","volumn":"441.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"27.57","rise":"2.07%","time":"00:40","volumn":"178.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"27.57","rise":"2.07%","time":"00:45","volumn":"26.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"27.57","rise":"2.07%","time":"00:50","volumn":"25.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"27.60","rise":"2.20%","time":"00:55","volumn":"158.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"27.57","rise":"2.09%","time":"01:00","volumn":"104.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"27.55","rise":"2.04%","time":"01:05","volumn":"84.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"27.57","rise":"2.11%","time":"01:10","volumn":"50.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"27.56","rise":"2.06%","time":"01:15","volumn":"12.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"27.57","rise":"2.11%","time":"01:20","volumn":"81.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"27.59","rise":"2.18%","time":"01:25","volumn":"85.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"27.61","rise":"2.26%","time":"01:30","volumn":"69.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"27.61","rise":"2.26%","time":"01:35","volumn":"40.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"27.64","rise":"2.33%","time":"01:40","volumn":"127.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"27.64","rise":"2.37%","time":"01:45","volumn":"222.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"27.64","rise":"2.37%","time":"01:50","volumn":"164.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"27.64","rise":"2.37%","time":"01:55","volumn":"133.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"27.66","rise":"2.41%","time":"02:00","volumn":"138.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"27.66","rise":"2.44%","time":"02:05","volumn":"206.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"27.69","rise":"2.54%","time":"02:10","volumn":"264.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"27.70","rise":"2.56%","time":"02:15","volumn":"66.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"27.70","rise":"2.59%","time":"02:20","volumn":"195.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"27.70","rise":"2.56%","time":"02:25","volumn":"158.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"27.70","rise":"2.56%","time":"02:30","volumn":"33.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"27.68","rise":"2.52%","time":"02:35","volumn":"50.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"27.68","rise":"2.52%","time":"02:40","volumn":"137.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"27.70","rise":"2.59%","time":"02:45","volumn":"188.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"27.73","rise":"2.67%","time":"02:50","volumn":"257.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"27.73","rise":"2.67%","time":"02:55","volumn":"376.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"27.70","rise":"2.59%","time":"03:00","volumn":"219.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"27.70","rise":"2.59%","time":"03:05","volumn":"136.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"27.70","rise":"2.56%","time":"03:10","volumn":"42.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"27.68","rise":"2.50%","time":"03:15","volumn":"70.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"27.64","rise":"2.37%","time":"03:20","volumn":"103.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"27.68","rise":"2.52%","time":"03:25","volumn":"248.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"27.70","rise":"2.59%","time":"03:30","volumn":"227.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"27.75","rise":"2.74%","time":"03:35","volumn":"154.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"27.77","rise":"2.85%","time":"03:40","volumn":"285.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"27.75","rise":"2.78%","time":"03:45","volumn":"238.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"27.75","rise":"2.78%","time":"03:50","volumn":"248.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"27.82","rise":"3.00%","time":"03:55","volumn":"873.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"27.81","rise":"2.98%","time":"04:00","volumn":"3158.00"}],"points":"330"},"index":[{"name":"\u9053\u743c\u65af","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_DIA.html?from=360search","point":"397.78","ratio":"0.06%"},{"name":"\u6807\u666e500","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_SPY.html?from=360search","point":"523.21","ratio":"0.01%"},{"name":"\u7eb3\u65af\u8fbe\u514b","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/NASDAQ_QQQ.html?from=360search","point":"444.01","ratio":"-0.18%"}],"marketCapitalization":"225.87\u4ebf","maxPrice":"27.64","minPrice":"27.41","monthlyTendency":{"cx":{"o":["2024\/02\/29","2024\/03\/27"]},"cy":{"o":["27.81","27.14","26.48","25.81","25.14"]},"cyrate":{"o":["6.63%","4.07%","1.51%","-1.04%","-3.60%"]},"p":[{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"26.08","rise":"0","time":"02\/29","volumn":"1.30\u4e07"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"25.93","rise":"-0.58%","time":"03\/01","volumn":"1.19\u4e07"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"25.63","rise":"-1.73%","time":"03\/04","volumn":"2.11\u4e07"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"25.14","rise":"-3.60%","time":"03\/05","volumn":"1.70\u4e07"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"25.38","rise":"-2.68%","time":"03\/06","volumn":"1.11\u4e07"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"26.02","rise":"-0.23%","time":"03\/07","volumn":"1.51\u4e07"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"26.09","rise":"0.04%","time":"03\/08","volumn":"1.01\u4e07"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"26.15","rise":"0.27%","time":"03\/11","volumn":"1.48\u4e07"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"27.05","rise":"3.72%","time":"03\/12","volumn":"2.32\u4e07"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"26.96","rise":"3.37%","time":"03\/13","volumn":"1.70\u4e07"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"26.41","rise":"1.27%","time":"03\/14","volumn":"1.77\u4e07"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"26.42","rise":"1.30%","time":"03\/15","volumn":"1.76\u4e07"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"26.45","rise":"1.42%","time":"03\/18","volumn":"1.85\u4e07"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"26.49","rise":"1.57%","time":"03\/19","volumn":"1.49\u4e07"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"27.02","rise":"3.60%","time":"03\/20","volumn":"1.44\u4e07"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"26.91","rise":"3.18%","time":"03\/21","volumn":"1.19\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"26.90","rise":"3.14%","time":"03\/22","volumn":"9300.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"27.09","rise":"3.87%","time":"03\/25","volumn":"1.37\u4e07"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"27.01","rise":"3.57%","time":"03\/26","volumn":"1.49\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"27.81","rise":"6.63%","time":"03\/27","volumn":"2.11\u4e07"}],"points":"20"},"open":"27.51","priceChangeRatio":"-0.86%","provider":"\u4e5d\u65b9\u667a\u6295","showurl":"9fzt.com","status":"2","stockName":"\u5b89\u8d5b\u4e50\u7c73\u5854\u5c14","timeChart":{"cx":{"o":["22:30","23:00","00:30","02:00","05:00"]},"cy":{"o":["27.63","27.57","27.52","27.46","27.41"]},"cyrate":{"o":["-0.65%","-0.85%","-1.05%","-1.25%","-1.46%"]},"p":[{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"27.51","rise":"-1.08%","time":"21:31","volumn":"738.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"27.54","rise":"-0.97%","time":"21:32","volumn":"817.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"27.55","rise":"-0.93%","time":"21:33","volumn":"979.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"27.54","rise":"-0.97%","time":"21:34","volumn":"1007.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"27.54","rise":"-0.97%","time":"21:35","volumn":"1018.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"27.56","rise":"-0.90%","time":"21:36","volumn":"1062.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"27.55","rise":"-0.92%","time":"21:37","volumn":"1153.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"27.55","rise":"-0.95%","time":"21:38","volumn":"1198.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"27.54","rise":"-0.99%","time":"21:39","volumn":"1205.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"27.54","rise":"-0.99%","time":"21:40","volumn":"1216.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"27.57","rise":"-0.88%","time":"21:41","volumn":"1310.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"27.56","rise":"-0.90%","time":"21:42","volumn":"1347.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"27.56","rise":"-0.90%","time":"21:43","volumn":"1471.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"27.57","rise":"-0.88%","time":"21:44","volumn":"1485.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"27.57","rise":"-0.86%","time":"21:45","volumn":"1515.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"27.57","rise":"-0.88%","time":"21:46","volumn":"1574.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"27.51","rise":"-1.08%","time":"21:47","volumn":"1640.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"27.49","rise":"-1.15%","time":"21:48","volumn":"1645.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"27.48","rise":"-1.19%","time":"21:49","volumn":"1696.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"27.47","rise":"-1.22%","time":"21:50","volumn":"1708.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"27.48","rise":"-1.20%","time":"21:51","volumn":"1786.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"27.50","rise":"-1.11%","time":"21:52","volumn":"1825.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"27.51","rise":"-1.08%","time":"21:53","volumn":"1835.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"27.50","rise":"-1.11%","time":"21:54","volumn":"1839.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"27.48","rise":"-1.19%","time":"21:55","volumn":"1863.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"27.49","rise":"-1.15%","time":"21:56","volumn":"1902.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"27.51","rise":"-1.08%","time":"21:57","volumn":"1968.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"27.51","rise":"-1.08%","time":"21:58","volumn":"1975.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"27.52","rise":"-1.04%","time":"21:59","volumn":"2001.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"27.51","rise":"-1.08%","time":"22:00","volumn":"2022.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"27.50","rise":"-1.11%","time":"22:01","volumn":"2085.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"27.51","rise":"-1.08%","time":"22:02","volumn":"2090.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"27.51","rise":"-1.08%","time":"22:03","volumn":"2105.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"27.50","rise":"-1.10%","time":"22:04","volumn":"2159.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"27.50","rise":"-1.10%","time":"22:05","volumn":"2165.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"27.50","rise":"-1.10%","time":"22:06","volumn":"2181.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"27.52","rise":"-1.06%","time":"22:07","volumn":"2190.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"27.52","rise":"-1.06%","time":"22:08","volumn":"2191.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"27.50","rise":"-1.10%","time":"22:09","volumn":"2206.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"27.51","rise":"-1.08%","time":"22:10","volumn":"2221.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"27.50","rise":"-1.10%","time":"22:11","volumn":"2257.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"27.53","rise":"-1.00%","time":"22:12","volumn":"2268.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"27.53","rise":"-1.00%","time":"22:13","volumn":"2269.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"27.50","rise":"-1.10%","time":"22:14","volumn":"2280.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"27.50","rise":"-1.10%","time":"22:15","volumn":"2285.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"27.51","rise":"-1.08%","time":"22:16","volumn":"2310.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"27.52","rise":"-1.06%","time":"22:17","volumn":"2325.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"27.52","rise":"-1.06%","time":"22:18","volumn":"2355.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"27.50","rise":"-1.13%","time":"22:19","volumn":"2370.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"27.49","rise":"-1.15%","time":"22:20","volumn":"2594.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"27.50","rise":"-1.13%","time":"22:21","volumn":"2618.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"27.52","rise":"-1.06%","time":"22:22","volumn":"2675.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"27.52","rise":"-1.04%","time":"22:23","volumn":"2705.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"27.53","rise":"-1.00%","time":"22:24","volumn":"2725.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"27.52","rise":"-1.02%","time":"22:25","volumn":"2755.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"27.52","rise":"-1.02%","time":"22:26","volumn":"2768.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"27.52","rise":"-1.02%","time":"22:27","volumn":"2787.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"27.52","rise":"-1.04%","time":"22:28","volumn":"2804.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"27.50","rise":"-1.10%","time":"22:29","volumn":"2817.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"27.50","rise":"-1.10%","time":"22:30","volumn":"2825.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"27.52","rise":"-1.02%","time":"22:31","volumn":"2901.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"27.52","rise":"-1.02%","time":"22:32","volumn":"2903.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"27.52","rise":"-1.02%","time":"22:33","volumn":"2929.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"27.52","rise":"-1.02%","time":"22:34","volumn":"2940.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"27.52","rise":"-1.02%","time":"22:35","volumn":"2951.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"27.52","rise":"-1.02%","time":"22:36","volumn":"2951.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"27.52","rise":"-1.04%","time":"22:37","volumn":"3026.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"27.53","rise":"-1.01%","time":"22:38","volumn":"3046.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"27.53","rise":"-1.01%","time":"22:39","volumn":"3054.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"27.54","rise":"-0.99%","time":"22:40","volumn":"3058.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"27.52","rise":"-1.05%","time":"22:41","volumn":"3064.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"27.50","rise":"-1.11%","time":"22:42","volumn":"3075.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"27.50","rise":"-1.10%","time":"22:43","volumn":"3079.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"27.51","rise":"-1.08%","time":"22:44","volumn":"3111.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"27.50","rise":"-1.13%","time":"22:45","volumn":"3149.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"27.48","rise":"-1.17%","time":"22:46","volumn":"3160.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"27.50","rise":"-1.13%","time":"22:47","volumn":"3184.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"27.50","rise":"-1.13%","time":"22:48","volumn":"3243.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"27.50","rise":"-1.10%","time":"22:49","volumn":"3250.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"27.50","rise":"-1.10%","time":"22:50","volumn":"3255.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"27.52","rise":"-1.04%","time":"22:51","volumn":"3264.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"27.52","rise":"-1.04%","time":"22:52","volumn":"3280.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"27.54","rise":"-0.97%","time":"22:53","volumn":"3297.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"27.55","rise":"-0.95%","time":"22:54","volumn":"3299.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"27.54","rise":"-0.97%","time":"22:55","volumn":"3347.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"27.53","rise":"-1.01%","time":"22:56","volumn":"3375.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"27.52","rise":"-1.04%","time":"22:57","volumn":"3384.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"27.52","rise":"-1.04%","time":"22:58","volumn":"3409.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"27.52","rise":"-1.06%","time":"22:59","volumn":"3415.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"27.52","rise":"-1.06%","time":"23:00","volumn":"3417.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"27.50","rise":"-1.10%","time":"23:01","volumn":"3477.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"27.50","rise":"-1.10%","time":"23:02","volumn":"3483.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"27.52","rise":"-1.06%","time":"23:03","volumn":"3499.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"27.51","rise":"-1.08%","time":"23:04","volumn":"3522.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"27.50","rise":"-1.10%","time":"23:05","volumn":"3526.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"27.49","rise":"-1.15%","time":"23:06","volumn":"3536.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"27.50","rise":"-1.13%","time":"23:07","volumn":"3543.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"27.50","rise":"-1.13%","time":"23:08","volumn":"3550.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"27.48","rise":"-1.19%","time":"23:09","volumn":"3635.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"27.48","rise":"-1.19%","time":"23:10","volumn":"3649.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"27.48","rise":"-1.17%","time":"23:11","volumn":"3676.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"27.48","rise":"-1.17%","time":"23:12","volumn":"3682.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"27.48","rise":"-1.17%","time":"23:13","volumn":"3683.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"27.48","rise":"-1.17%","time":"23:14","volumn":"3687.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"27.48","rise":"-1.17%","time":"23:15","volumn":"3689.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"27.46","rise":"-1.24%","time":"23:16","volumn":"3719.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"27.47","rise":"-1.22%","time":"23:17","volumn":"3766.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"27.47","rise":"-1.22%","time":"23:18","volumn":"3772.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"27.46","rise":"-1.26%","time":"23:19","volumn":"3781.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"27.47","rise":"-1.22%","time":"23:20","volumn":"3790.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"27.48","rise":"-1.20%","time":"23:21","volumn":"3800.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"27.50","rise":"-1.13%","time":"23:22","volumn":"3879.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"27.50","rise":"-1.13%","time":"23:23","volumn":"3879.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"27.50","rise":"-1.13%","time":"23:24","volumn":"3890.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"27.50","rise":"-1.13%","time":"23:25","volumn":"3896.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"27.50","rise":"-1.13%","time":"23:26","volumn":"3961.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"27.48","rise":"-1.17%","time":"23:27","volumn":"4026.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"27.48","rise":"-1.20%","time":"23:28","volumn":"4090.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"27.48","rise":"-1.20%","time":"23:29","volumn":"4096.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"27.48","rise":"-1.20%","time":"23:30","volumn":"4118.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"27.46","rise":"-1.24%","time":"23:31","volumn":"4160.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"27.45","rise":"-1.28%","time":"23:32","volumn":"4209.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"27.45","rise":"-1.28%","time":"23:33","volumn":"4220.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"27.45","rise":"-1.31%","time":"23:34","volumn":"4257.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"27.45","rise":"-1.31%","time":"23:35","volumn":"4266.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"27.43","rise":"-1.35%","time":"23:36","volumn":"4294.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"27.43","rise":"-1.37%","time":"23:37","volumn":"4375.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"27.43","rise":"-1.35%","time":"23:38","volumn":"4391.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"27.43","rise":"-1.38%","time":"23:39","volumn":"4449.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"27.43","rise":"-1.38%","time":"23:40","volumn":"4505.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"27.43","rise":"-1.38%","time":"23:41","volumn":"4513.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"27.43","rise":"-1.38%","time":"23:42","volumn":"4554.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"27.43","rise":"-1.37%","time":"23:43","volumn":"4562.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"27.42","rise":"-1.40%","time":"23:44","volumn":"4570.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"27.42","rise":"-1.40%","time":"23:45","volumn":"4580.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"27.41","rise":"-1.42%","time":"23:46","volumn":"4585.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"27.41","rise":"-1.42%","time":"23:47","volumn":"4591.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"27.41","rise":"-1.42%","time":"23:48","volumn":"4607.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"27.41","rise":"-1.42%","time":"23:49","volumn":"4617.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"27.41","rise":"-1.42%","time":"23:50","volumn":"4630.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"27.41","rise":"-1.46%","time":"23:51","volumn":"4700.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"27.41","rise":"-1.46%","time":"23:52","volumn":"4700.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"27.43","rise":"-1.38%","time":"23:53","volumn":"4737.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"27.43","rise":"-1.35%","time":"23:54","volumn":"4752.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"27.43","rise":"-1.35%","time":"23:55","volumn":"4758.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"27.43","rise":"-1.37%","time":"23:56","volumn":"4887.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"27.45","rise":"-1.31%","time":"23:57","volumn":"4903.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"27.45","rise":"-1.28%","time":"23:58","volumn":"5009.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"27.45","rise":"-1.28%","time":"23:59","volumn":"5097.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"27.46","rise":"-1.26%","time":"00:00","volumn":"5101.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"27.45","rise":"-1.31%","time":"00:01","volumn":"5244.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"27.45","rise":"-1.31%","time":"00:02","volumn":"5262.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"27.48","rise":"-1.20%","time":"00:03","volumn":"5644.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"27.50","rise":"-1.13%","time":"00:04","volumn":"5816.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"27.50","rise":"-1.13%","time":"00:05","volumn":"5907.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"27.48","rise":"-1.17%","time":"00:06","volumn":"6003.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"27.48","rise":"-1.20%","time":"00:07","volumn":"6084.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"27.48","rise":"-1.20%","time":"00:08","volumn":"6093.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"27.48","rise":"-1.20%","time":"00:09","volumn":"6096.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"27.45","rise":"-1.28%","time":"00:10","volumn":"6666.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"27.46","rise":"-1.24%","time":"00:11","volumn":"6932.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"27.46","rise":"-1.24%","time":"00:12","volumn":"6942.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"27.46","rise":"-1.26%","time":"00:13","volumn":"6996.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"27.46","rise":"-1.24%","time":"00:14","volumn":"7023.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"27.48","rise":"-1.20%","time":"00:15","volumn":"7067.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"27.49","rise":"-1.15%","time":"00:16","volumn":"7078.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"27.49","rise":"-1.16%","time":"00:17","volumn":"7089.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"27.49","rise":"-1.15%","time":"00:18","volumn":"7111.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"27.48","rise":"-1.17%","time":"00:19","volumn":"7159.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"27.49","rise":"-1.15%","time":"00:20","volumn":"7232.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"27.52","rise":"-1.06%","time":"00:21","volumn":"7282.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"27.52","rise":"-1.06%","time":"00:22","volumn":"7313.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"27.52","rise":"-1.06%","time":"00:23","volumn":"7342.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"27.52","rise":"-1.06%","time":"00:24","volumn":"7346.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"27.52","rise":"-1.06%","time":"00:25","volumn":"7355.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"27.52","rise":"-1.04%","time":"00:26","volumn":"7388.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"27.52","rise":"-1.06%","time":"00:27","volumn":"7432.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"27.50","rise":"-1.10%","time":"00:28","volumn":"7630.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"27.51","rise":"-1.08%","time":"00:29","volumn":"7657.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"27.51","rise":"-1.08%","time":"00:30","volumn":"7710.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"27.48","rise":"-1.20%","time":"00:31","volumn":"7752.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"27.48","rise":"-1.17%","time":"00:32","volumn":"8204.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"27.48","rise":"-1.17%","time":"00:33","volumn":"8209.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"27.46","rise":"-1.24%","time":"00:34","volumn":"8372.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"27.45","rise":"-1.29%","time":"00:35","volumn":"8755.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"27.48","rise":"-1.19%","time":"00:36","volumn":"8770.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"27.47","rise":"-1.22%","time":"00:37","volumn":"8799.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"27.47","rise":"-1.22%","time":"00:38","volumn":"8800.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"27.47","rise":"-1.22%","time":"00:39","volumn":"8808.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"27.48","rise":"-1.19%","time":"00:40","volumn":"8849.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"27.48","rise":"-1.20%","time":"00:41","volumn":"8856.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"27.48","rise":"-1.20%","time":"00:42","volumn":"8860.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"27.48","rise":"-1.20%","time":"00:43","volumn":"8861.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"27.48","rise":"-1.20%","time":"00:44","volumn":"8895.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"27.48","rise":"-1.20%","time":"00:45","volumn":"8898.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"27.47","rise":"-1.22%","time":"00:46","volumn":"8977.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"27.47","rise":"-1.22%","time":"00:47","volumn":"8979.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"27.50","rise":"-1.10%","time":"00:48","volumn":"8988.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"27.50","rise":"-1.11%","time":"00:49","volumn":"8998.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"27.49","rise":"-1.15%","time":"00:50","volumn":"9010.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"27.49","rise":"-1.15%","time":"00:51","volumn":"9015.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"27.49","rise":"-1.15%","time":"00:52","volumn":"9017.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"27.49","rise":"-1.15%","time":"00:53","volumn":"9028.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"27.49","rise":"-1.15%","time":"00:54","volumn":"9028.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"27.49","rise":"-1.15%","time":"00:55","volumn":"9034.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"27.48","rise":"-1.17%","time":"00:56","volumn":"9036.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"27.50","rise":"-1.13%","time":"00:57","volumn":"9050.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"27.50","rise":"-1.13%","time":"00:58","volumn":"9052.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"27.48","rise":"-1.17%","time":"00:59","volumn":"9083.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"27.48","rise":"-1.18%","time":"01:00","volumn":"9090.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"27.48","rise":"-1.19%","time":"01:01","volumn":"9096.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"27.48","rise":"-1.20%","time":"01:02","volumn":"9104.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"27.48","rise":"-1.20%","time":"01:03","volumn":"9104.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"27.48","rise":"-1.20%","time":"01:04","volumn":"9117.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"27.48","rise":"-1.20%","time":"01:05","volumn":"9119.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"27.47","rise":"-1.22%","time":"01:06","volumn":"9122.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"27.50","rise":"-1.13%","time":"01:07","volumn":"9229.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"27.50","rise":"-1.13%","time":"01:08","volumn":"9229.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"27.49","rise":"-1.15%","time":"01:09","volumn":"9298.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"27.50","rise":"-1.12%","time":"01:10","volumn":"9306.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"27.51","rise":"-1.08%","time":"01:11","volumn":"9343.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"27.50","rise":"-1.11%","time":"01:12","volumn":"9359.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"27.50","rise":"-1.11%","time":"01:13","volumn":"9360.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"27.50","rise":"-1.11%","time":"01:14","volumn":"9361.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"27.50","rise":"-1.11%","time":"01:15","volumn":"9363.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"27.50","rise":"-1.11%","time":"01:16","volumn":"9365.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"27.50","rise":"-1.11%","time":"01:17","volumn":"9365.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"27.50","rise":"-1.11%","time":"01:18","volumn":"9365.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"27.50","rise":"-1.11%","time":"01:19","volumn":"9367.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"27.50","rise":"-1.13%","time":"01:20","volumn":"9369.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"27.50","rise":"-1.13%","time":"01:21","volumn":"9377.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"27.49","rise":"-1.15%","time":"01:22","volumn":"9383.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"27.49","rise":"-1.15%","time":"01:23","volumn":"9399.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"27.50","rise":"-1.13%","time":"01:24","volumn":"9405.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"27.50","rise":"-1.13%","time":"01:25","volumn":"9408.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"27.50","rise":"-1.13%","time":"01:26","volumn":"9414.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"27.50","rise":"-1.13%","time":"01:27","volumn":"9415.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"27.50","rise":"-1.10%","time":"01:28","volumn":"9561.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"27.50","rise":"-1.13%","time":"01:29","volumn":"9582.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"27.50","rise":"-1.13%","time":"01:30","volumn":"9588.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"27.50","rise":"-1.13%","time":"01:31","volumn":"9588.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"27.50","rise":"-1.13%","time":"01:32","volumn":"9595.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"27.50","rise":"-1.13%","time":"01:33","volumn":"9614.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"27.49","rise":"-1.14%","time":"01:34","volumn":"9622.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"27.49","rise":"-1.14%","time":"01:35","volumn":"9622.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"27.49","rise":"-1.15%","time":"01:36","volumn":"9626.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"27.49","rise":"-1.15%","time":"01:37","volumn":"9628.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"27.50","rise":"-1.13%","time":"01:38","volumn":"9632.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"27.52","rise":"-1.02%","time":"01:39","volumn":"9990.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"27.52","rise":"-1.04%","time":"01:40","volumn":"1.00\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"27.52","rise":"-1.02%","time":"01:41","volumn":"1.01\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"27.52","rise":"-1.02%","time":"01:42","volumn":"1.01\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"27.52","rise":"-1.02%","time":"01:43","volumn":"1.01\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"27.52","rise":"-1.02%","time":"01:44","volumn":"1.01\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"27.54","rise":"-0.99%","time":"01:45","volumn":"1.01\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"27.54","rise":"-0.99%","time":"01:46","volumn":"1.02\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"27.55","rise":"-0.93%","time":"01:47","volumn":"1.02\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"27.55","rise":"-0.93%","time":"01:48","volumn":"1.02\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"27.54","rise":"-0.97%","time":"01:49","volumn":"1.03\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"27.54","rise":"-0.99%","time":"01:50","volumn":"1.03\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"27.54","rise":"-0.99%","time":"01:51","volumn":"1.03\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"27.54","rise":"-0.99%","time":"01:52","volumn":"1.03\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"27.54","rise":"-0.99%","time":"01:53","volumn":"1.03\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"27.54","rise":"-0.99%","time":"01:54","volumn":"1.03\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"27.54","rise":"-0.99%","time":"01:55","volumn":"1.03\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"27.54","rise":"-0.99%","time":"01:56","volumn":"1.03\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"27.54","rise":"-0.97%","time":"01:57","volumn":"1.04\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"27.55","rise":"-0.95%","time":"01:58","volumn":"1.04\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"27.55","rise":"-0.93%","time":"01:59","volumn":"1.04\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"27.55","rise":"-0.95%","time":"02:00","volumn":"1.04\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"27.55","rise":"-0.92%","time":"02:01","volumn":"1.04\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"27.55","rise":"-0.92%","time":"02:02","volumn":"1.04\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"27.55","rise":"-0.92%","time":"02:03","volumn":"1.04\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"27.55","rise":"-0.92%","time":"02:04","volumn":"1.05\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"27.55","rise":"-0.92%","time":"02:05","volumn":"1.05\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"27.55","rise":"-0.92%","time":"02:06","volumn":"1.05\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"27.55","rise":"-0.92%","time":"02:07","volumn":"1.05\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"27.56","rise":"-0.90%","time":"02:08","volumn":"1.06\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"27.55","rise":"-0.92%","time":"02:09","volumn":"1.06\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"27.55","rise":"-0.92%","time":"02:10","volumn":"1.06\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"27.55","rise":"-0.92%","time":"02:11","volumn":"1.07\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"27.55","rise":"-0.92%","time":"02:12","volumn":"1.07\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"27.55","rise":"-0.92%","time":"02:13","volumn":"1.07\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"27.55","rise":"-0.92%","time":"02:14","volumn":"1.07\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"27.55","rise":"-0.93%","time":"02:15","volumn":"1.07\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"27.55","rise":"-0.92%","time":"02:16","volumn":"1.07\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"27.55","rise":"-0.93%","time":"02:17","volumn":"1.07\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"27.56","rise":"-0.90%","time":"02:18","volumn":"1.07\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"27.55","rise":"-0.95%","time":"02:19","volumn":"1.08\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"27.55","rise":"-0.95%","time":"02:20","volumn":"1.08\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"27.55","rise":"-0.95%","time":"02:21","volumn":"1.08\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"27.55","rise":"-0.95%","time":"02:22","volumn":"1.08\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"27.55","rise":"-0.95%","time":"02:23","volumn":"1.08\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"27.55","rise":"-0.95%","time":"02:24","volumn":"1.08\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"27.55","rise":"-0.95%","time":"02:25","volumn":"1.08\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"27.55","rise":"-0.95%","time":"02:26","volumn":"1.08\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"27.55","rise":"-0.93%","time":"02:27","volumn":"1.08\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"27.53","rise":"-1.01%","time":"02:28","volumn":"1.08\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"27.53","rise":"-1.01%","time":"02:29","volumn":"1.08\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"27.52","rise":"-1.04%","time":"02:30","volumn":"1.08\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"27.53","rise":"-1.01%","time":"02:31","volumn":"1.08\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"27.53","rise":"-1.01%","time":"02:32","volumn":"1.09\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"27.52","rise":"-1.02%","time":"02:33","volumn":"1.09\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"27.52","rise":"-1.02%","time":"02:34","volumn":"1.09\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"27.52","rise":"-1.06%","time":"02:35","volumn":"1.09\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"27.52","rise":"-1.06%","time":"02:36","volumn":"1.09\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"27.52","rise":"-1.06%","time":"02:37","volumn":"1.09\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"27.51","rise":"-1.08%","time":"02:38","volumn":"1.10\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"27.51","rise":"-1.08%","time":"02:39","volumn":"1.11\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"27.52","rise":"-1.02%","time":"02:40","volumn":"1.11\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"27.52","rise":"-1.02%","time":"02:41","volumn":"1.11\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"27.52","rise":"-1.02%","time":"02:42","volumn":"1.11\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"27.52","rise":"-1.02%","time":"02:43","volumn":"1.12\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"27.52","rise":"-1.02%","time":"02:44","volumn":"1.12\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"27.54","rise":"-0.97%","time":"02:45","volumn":"1.12\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"27.54","rise":"-0.97%","time":"02:46","volumn":"1.13\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"27.55","rise":"-0.95%","time":"02:47","volumn":"1.13\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"27.55","rise":"-0.95%","time":"02:48","volumn":"1.13\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"27.52","rise":"-1.02%","time":"02:49","volumn":"1.14\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"27.52","rise":"-1.02%","time":"02:50","volumn":"1.14\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"27.52","rise":"-1.02%","time":"02:51","volumn":"1.15\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"27.52","rise":"-1.04%","time":"02:52","volumn":"1.15\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"27.52","rise":"-1.06%","time":"02:53","volumn":"1.15\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"27.52","rise":"-1.06%","time":"02:54","volumn":"1.15\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"27.52","rise":"-1.02%","time":"02:55","volumn":"1.16\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"27.54","rise":"-0.99%","time":"02:56","volumn":"1.16\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"27.54","rise":"-0.97%","time":"02:57","volumn":"1.16\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"27.55","rise":"-0.93%","time":"02:58","volumn":"1.16\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"27.55","rise":"-0.92%","time":"02:59","volumn":"1.16\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"27.55","rise":"-0.92%","time":"03:00","volumn":"1.16\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"27.55","rise":"-0.92%","time":"03:01","volumn":"1.16\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"27.55","rise":"-0.92%","time":"03:02","volumn":"1.16\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"27.55","rise":"-0.92%","time":"03:03","volumn":"1.17\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"27.55","rise":"-0.92%","time":"03:04","volumn":"1.17\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"27.55","rise":"-0.92%","time":"03:05","volumn":"1.18\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"27.55","rise":"-0.92%","time":"03:06","volumn":"1.18\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"27.56","rise":"-0.90%","time":"03:07","volumn":"1.18\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"27.55","rise":"-0.92%","time":"03:08","volumn":"1.18\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"27.56","rise":"-0.90%","time":"03:09","volumn":"1.18\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"27.55","rise":"-0.92%","time":"03:10","volumn":"1.19\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"27.55","rise":"-0.92%","time":"03:11","volumn":"1.19\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"27.55","rise":"-0.92%","time":"03:12","volumn":"1.19\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"27.55","rise":"-0.92%","time":"03:13","volumn":"1.19\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"27.57","rise":"-0.86%","time":"03:14","volumn":"1.20\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"27.57","rise":"-0.86%","time":"03:15","volumn":"1.20\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"27.57","rise":"-0.86%","time":"03:16","volumn":"1.21\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"27.57","rise":"-0.88%","time":"03:17","volumn":"1.21\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"27.57","rise":"-0.88%","time":"03:18","volumn":"1.22\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"27.57","rise":"-0.88%","time":"03:19","volumn":"1.22\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"27.57","rise":"-0.86%","time":"03:20","volumn":"1.22\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"27.57","rise":"-0.86%","time":"03:21","volumn":"1.22\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"27.57","rise":"-0.88%","time":"03:22","volumn":"1.22\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"27.57","rise":"-0.88%","time":"03:23","volumn":"1.22\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"27.57","rise":"-0.88%","time":"03:24","volumn":"1.23\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"27.58","rise":"-0.83%","time":"03:25","volumn":"1.23\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"27.57","rise":"-0.85%","time":"03:26","volumn":"1.23\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"27.59","rise":"-0.77%","time":"03:27","volumn":"1.24\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"27.59","rise":"-0.77%","time":"03:28","volumn":"1.24\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"27.57","rise":"-0.85%","time":"03:29","volumn":"1.25\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"27.58","rise":"-0.83%","time":"03:30","volumn":"1.25\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"27.57","rise":"-0.85%","time":"03:31","volumn":"1.25\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"27.57","rise":"-0.85%","time":"03:32","volumn":"1.25\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"27.57","rise":"-0.88%","time":"03:33","volumn":"1.26\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"27.57","rise":"-0.88%","time":"03:34","volumn":"1.26\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"27.57","rise":"-0.88%","time":"03:35","volumn":"1.27\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"27.57","rise":"-0.88%","time":"03:36","volumn":"1.27\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"27.56","rise":"-0.89%","time":"03:37","volumn":"1.28\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"27.57","rise":"-0.88%","time":"03:38","volumn":"1.28\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"27.57","rise":"-0.88%","time":"03:39","volumn":"1.29\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"27.57","rise":"-0.86%","time":"03:40","volumn":"1.29\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"27.57","rise":"-0.88%","time":"03:41","volumn":"1.29\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"27.57","rise":"-0.88%","time":"03:42","volumn":"1.29\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"27.58","rise":"-0.83%","time":"03:43","volumn":"1.31\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"27.57","rise":"-0.85%","time":"03:44","volumn":"1.31\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"27.59","rise":"-0.81%","time":"03:45","volumn":"1.31\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"27.59","rise":"-0.81%","time":"03:46","volumn":"1.32\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"27.59","rise":"-0.79%","time":"03:47","volumn":"1.32\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"27.59","rise":"-0.81%","time":"03:48","volumn":"1.32\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"27.57","rise":"-0.85%","time":"03:49","volumn":"1.33\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"27.57","rise":"-0.85%","time":"03:50","volumn":"1.34\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"27.57","rise":"-0.88%","time":"03:51","volumn":"1.35\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"27.59","rise":"-0.77%","time":"03:52","volumn":"1.36\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"27.61","rise":"-0.70%","time":"03:53","volumn":"1.37\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"27.61","rise":"-0.70%","time":"03:54","volumn":"1.38\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"27.62","rise":"-0.67%","time":"03:55","volumn":"1.39\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"27.62","rise":"-0.67%","time":"03:56","volumn":"1.42\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"27.62","rise":"-0.68%","time":"03:57","volumn":"1.43\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"27.62","rise":"-0.67%","time":"03:58","volumn":"1.45\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"27.63","rise":"-0.65%","time":"03:59","volumn":"1.47\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"27.57","rise":"-0.86%","time":"04:00","volumn":"1.63\u4e07"}],"points":"330"},"timeZone":"\u5317\u4eac\u65f6\u95f4","title":"\u5b89\u8d5b\u4e50\u7c73\u5854\u5c14[MT]\u7f8e\u80a1_\u4e5d\u65b9\u667a\u6295","url":"https:\/\/gmg.9fzt.com\/index\/NYSE_MT.html?from=360search","urlWap":"https:\/\/gmg.9fzt.com\/wap\/NYSE\/MT.html?from=360search","volume":"162.62\u4e07","yearlyTendency":{"cx":{"o":["2023\/04\/14","2024\/03\/27"]},"cy":{"o":["29.59","27.51","25.43","23.34","21.26"]},"cyrate":{"o":["1.13%","-5.99%","-13.11%","-20.22%","-27.34%"]},"p":[{"date":"2023\/04\/14 \u661f\u671f\u4e94","price":"29.26","rise":"0","time":"04\/14","volumn":"1.56\u4e07"},{"date":"2023\/04\/17 \u661f\u671f\u4e00","price":"29.41","rise":"0.51%","time":"04\/17","volumn":"1.84\u4e07"},{"date":"2023\/04\/18 \u661f\u671f\u4e8c","price":"29.59","rise":"1.13%","time":"04\/18","volumn":"1.40\u4e07"},{"date":"2023\/04\/19 \u661f\u671f\u4e09","price":"29.03","rise":"-0.79%","time":"04\/19","volumn":"1.68\u4e07"},{"date":"2023\/04\/20 \u661f\u671f\u56db","price":"28.86","rise":"-1.37%","time":"04\/20","volumn":"1.66\u4e07"},{"date":"2023\/04\/21 \u661f\u671f\u4e94","price":"28.02","rise":"-4.24%","time":"04\/21","volumn":"2.88\u4e07"},{"date":"2023\/04\/24 \u661f\u671f\u4e00","price":"27.46","rise":"-6.15%","time":"04\/24","volumn":"4.85\u4e07"},{"date":"2023\/04\/25 \u661f\u671f\u4e8c","price":"26.88","rise":"-8.13%","time":"04\/25","volumn":"2.66\u4e07"},{"date":"2023\/04\/26 \u661f\u671f\u4e09","price":"27.39","rise":"-6.39%","time":"04\/26","volumn":"1.92\u4e07"},{"date":"2023\/04\/27 \u661f\u671f\u56db","price":"27.84","rise":"-4.85%","time":"04\/27","volumn":"3.68\u4e07"},{"date":"2023\/04\/28 \u661f\u671f\u4e94","price":"28.03","rise":"-4.20%","time":"04\/28","volumn":"2.08\u4e07"},{"date":"2023\/05\/01 \u661f\u671f\u4e00","price":"27.62","rise":"-5.60%","time":"05\/01","volumn":"1.49\u4e07"},{"date":"2023\/05\/02 \u661f\u671f\u4e8c","price":"27.77","rise":"-5.09%","time":"05\/02","volumn":"2.93\u4e07"},{"date":"2023\/05\/03 \u661f\u671f\u4e09","price":"27.67","rise":"-5.43%","time":"05\/03","volumn":"1.95\u4e07"},{"date":"2023\/05\/04 \u661f\u671f\u56db","price":"26.04","rise":"-11.00%","time":"05\/04","volumn":"3.15\u4e07"},{"date":"2023\/05\/05 \u661f\u671f\u4e94","price":"26.72","rise":"-8.68%","time":"05\/05","volumn":"3.04\u4e07"},{"date":"2023\/05\/08 \u661f\u671f\u4e00","price":"27.02","rise":"-7.66%","time":"05\/08","volumn":"2.40\u4e07"},{"date":"2023\/05\/09 \u661f\u671f\u4e8c","price":"27.13","rise":"-7.28%","time":"05\/09","volumn":"1.77\u4e07"},{"date":"2023\/05\/10 \u661f\u671f\u4e09","price":"26.53","rise":"-9.33%","time":"05\/10","volumn":"3.65\u4e07"},{"date":"2023\/05\/11 \u661f\u671f\u56db","price":"25.67","rise":"-12.27%","time":"05\/11","volumn":"5.92\u4e07"},{"date":"2023\/05\/12 \u661f\u671f\u4e94","price":"25.93","rise":"-11.38%","time":"05\/12","volumn":"2.93\u4e07"},{"date":"2023\/05\/15 \u661f\u671f\u4e00","price":"26.21","rise":"-10.42%","time":"05\/15","volumn":"3.06\u4e07"},{"date":"2023\/05\/16 \u661f\u671f\u4e8c","price":"25.31","rise":"-13.50%","time":"05\/16","volumn":"3.89\u4e07"},{"date":"2023\/05\/17 \u661f\u671f\u4e09","price":"26.01","rise":"-11.11%","time":"05\/17","volumn":"6.42\u4e07"},{"date":"2023\/05\/18 \u661f\u671f\u56db","price":"26.38","rise":"-9.84%","time":"05\/18","volumn":"3.34\u4e07"},{"date":"2023\/05\/19 \u661f\u671f\u4e94","price":"26.39","rise":"-9.81%","time":"05\/19","volumn":"1.95\u4e07"},{"date":"2023\/05\/22 \u661f\u671f\u4e00","price":"26.50","rise":"-9.43%","time":"05\/22","volumn":"1.46\u4e07"},{"date":"2023\/05\/23 \u661f\u671f\u4e8c","price":"25.92","rise":"-11.41%","time":"05\/23","volumn":"2.19\u4e07"},{"date":"2023\/05\/24 \u661f\u671f\u4e09","price":"25.52","rise":"-12.78%","time":"05\/24","volumn":"2.11\u4e07"},{"date":"2023\/05\/25 \u661f\u671f\u56db","price":"25.50","rise":"-12.85%","time":"05\/25","volumn":"2.31\u4e07"},{"date":"2023\/05\/26 \u661f\u671f\u4e94","price":"25.75","rise":"-12.00%","time":"05\/26","volumn":"3.05\u4e07"},{"date":"2023\/05\/30 \u661f\u671f\u4e8c","price":"25.38","rise":"-13.26%","time":"05\/30","volumn":"2.48\u4e07"},{"date":"2023\/05\/31 \u661f\u671f\u4e09","price":"24.73","rise":"-15.48%","time":"05\/31","volumn":"2.00\u4e07"},{"date":"2023\/06\/01 \u661f\u671f\u56db","price":"25.34","rise":"-13.40%","time":"06\/01","volumn":"1.87\u4e07"},{"date":"2023\/06\/02 \u661f\u671f\u4e94","price":"26.60","rise":"-9.09%","time":"06\/02","volumn":"2.89\u4e07"},{"date":"2023\/06\/05 \u661f\u671f\u4e00","price":"26.28","rise":"-10.18%","time":"06\/05","volumn":"1.70\u4e07"},{"date":"2023\/06\/06 \u661f\u671f\u4e8c","price":"26.54","rise":"-9.30%","time":"06\/06","volumn":"1.79\u4e07"},{"date":"2023\/06\/07 \u661f\u671f\u4e09","price":"26.61","rise":"-9.06%","time":"06\/07","volumn":"1.86\u4e07"},{"date":"2023\/06\/08 \u661f\u671f\u56db","price":"27.15","rise":"-7.21%","time":"06\/08","volumn":"2.16\u4e07"},{"date":"2023\/06\/09 \u661f\u671f\u4e94","price":"27.08","rise":"-7.45%","time":"06\/09","volumn":"1.29\u4e07"},{"date":"2023\/06\/12 \u661f\u671f\u4e00","price":"27.10","rise":"-7.38%","time":"06\/12","volumn":"1.05\u4e07"},{"date":"2023\/06\/13 \u661f\u671f\u4e8c","price":"27.72","rise":"-5.26%","time":"06\/13","volumn":"1.69\u4e07"},{"date":"2023\/06\/14 \u661f\u671f\u4e09","price":"27.83","rise":"-4.89%","time":"06\/14","volumn":"1.67\u4e07"},{"date":"2023\/06\/15 \u661f\u671f\u56db","price":"27.93","rise":"-4.55%","time":"06\/15","volumn":"1.46\u4e07"},{"date":"2023\/06\/16 \u661f\u671f\u4e94","price":"27.90","rise":"-4.65%","time":"06\/16","volumn":"1.77\u4e07"},{"date":"2023\/06\/20 \u661f\u671f\u4e8c","price":"26.99","rise":"-7.76%","time":"06\/20","volumn":"1.70\u4e07"},{"date":"2023\/06\/21 \u661f\u671f\u4e09","price":"26.97","rise":"-7.83%","time":"06\/21","volumn":"1.05\u4e07"},{"date":"2023\/06\/22 \u661f\u671f\u56db","price":"26.88","rise":"-8.13%","time":"06\/22","volumn":"8238.00"},{"date":"2023\/06\/23 \u661f\u671f\u4e94","price":"26.53","rise":"-9.33%","time":"06\/23","volumn":"1.55\u4e07"},{"date":"2023\/06\/26 \u661f\u671f\u4e00","price":"26.79","rise":"-8.44%","time":"06\/26","volumn":"2.00\u4e07"},{"date":"2023\/06\/27 \u661f\u671f\u4e8c","price":"26.85","rise":"-8.24%","time":"06\/27","volumn":"1.27\u4e07"},{"date":"2023\/06\/28 \u661f\u671f\u4e09","price":"26.63","rise":"-8.99%","time":"06\/28","volumn":"1.49\u4e07"},{"date":"2023\/06\/29 \u661f\u671f\u56db","price":"26.97","rise":"-7.83%","time":"06\/29","volumn":"1.81\u4e07"},{"date":"2023\/06\/30 \u661f\u671f\u4e94","price":"27.12","rise":"-7.31%","time":"06\/30","volumn":"1.80\u4e07"},{"date":"2023\/07\/03 \u661f\u671f\u4e00","price":"27.03","rise":"-7.62%","time":"07\/03","volumn":"1.14\u4e07"},{"date":"2023\/07\/05 \u661f\u671f\u4e09","price":"26.18","rise":"-10.53%","time":"07\/05","volumn":"1.65\u4e07"},{"date":"2023\/07\/06 \u661f\u671f\u56db","price":"25.65","rise":"-12.34%","time":"07\/06","volumn":"2.07\u4e07"},{"date":"2023\/07\/07 \u661f\u671f\u4e94","price":"26.13","rise":"-10.70%","time":"07\/07","volumn":"1.80\u4e07"},{"date":"2023\/07\/10 \u661f\u671f\u4e00","price":"26.10","rise":"-10.80%","time":"07\/10","volumn":"1.04\u4e07"},{"date":"2023\/07\/11 \u661f\u671f\u4e8c","price":"26.66","rise":"-8.89%","time":"07\/11","volumn":"1.20\u4e07"},{"date":"2023\/07\/12 \u661f\u671f\u4e09","price":"27.36","rise":"-6.49%","time":"07\/12","volumn":"2.10\u4e07"},{"date":"2023\/07\/13 \u661f\u671f\u56db","price":"28.00","rise":"-4.31%","time":"07\/13","volumn":"1.58\u4e07"},{"date":"2023\/07\/14 \u661f\u671f\u4e94","price":"27.78","rise":"-5.06%","time":"07\/14","volumn":"1.06\u4e07"},{"date":"2023\/07\/17 \u661f\u671f\u4e00","price":"27.77","rise":"-5.09%","time":"07\/17","volumn":"1.42\u4e07"},{"date":"2023\/07\/18 \u661f\u671f\u4e8c","price":"27.97","rise":"-4.41%","time":"07\/18","volumn":"9308.00"},{"date":"2023\/07\/19 \u661f\u671f\u4e09","price":"27.62","rise":"-5.60%","time":"07\/19","volumn":"1.40\u4e07"},{"date":"2023\/07\/20 \u661f\u671f\u56db","price":"27.74","rise":"-5.19%","time":"07\/20","volumn":"1.29\u4e07"},{"date":"2023\/07\/21 \u661f\u671f\u4e94","price":"27.30","rise":"-6.70%","time":"07\/21","volumn":"1.86\u4e07"},{"date":"2023\/07\/24 \u661f\u671f\u4e00","price":"27.61","rise":"-5.64%","time":"07\/24","volumn":"1.40\u4e07"},{"date":"2023\/07\/25 \u661f\u671f\u4e8c","price":"28.33","rise":"-3.18%","time":"07\/25","volumn":"2.23\u4e07"},{"date":"2023\/07\/26 \u661f\u671f\u4e09","price":"28.23","rise":"-3.52%","time":"07\/26","volumn":"1.80\u4e07"},{"date":"2023\/07\/27 \u661f\u671f\u56db","price":"27.47","rise":"-6.12%","time":"07\/27","volumn":"3.00\u4e07"},{"date":"2023\/07\/28 \u661f\u671f\u4e94","price":"27.88","rise":"-4.72%","time":"07\/28","volumn":"1.75\u4e07"},{"date":"2023\/07\/31 \u661f\u671f\u4e00","price":"28.64","rise":"-2.12%","time":"07\/31","volumn":"3.23\u4e07"},{"date":"2023\/08\/01 \u661f\u671f\u4e8c","price":"28.29","rise":"-3.32%","time":"08\/01","volumn":"1.67\u4e07"},{"date":"2023\/08\/02 \u661f\u671f\u4e09","price":"27.60","rise":"-5.67%","time":"08\/02","volumn":"2.04\u4e07"},{"date":"2023\/08\/03 \u661f\u671f\u56db","price":"27.34","rise":"-6.56%","time":"08\/03","volumn":"1.76\u4e07"},{"date":"2023\/08\/04 \u661f\u671f\u4e94","price":"27.10","rise":"-7.38%","time":"08\/04","volumn":"1.33\u4e07"},{"date":"2023\/08\/07 \u661f\u671f\u4e00","price":"27.27","rise":"-6.80%","time":"08\/07","volumn":"1.56\u4e07"},{"date":"2023\/08\/08 \u661f\u671f\u4e8c","price":"26.94","rise":"-7.93%","time":"08\/08","volumn":"1.67\u4e07"},{"date":"2023\/08\/09 \u661f\u671f\u4e09","price":"26.74","rise":"-8.61%","time":"08\/09","volumn":"1.47\u4e07"},{"date":"2023\/08\/10 \u661f\u671f\u56db","price":"26.79","rise":"-8.44%","time":"08\/10","volumn":"1.78\u4e07"},{"date":"2023\/08\/11 \u661f\u671f\u4e94","price":"26.70","rise":"-8.75%","time":"08\/11","volumn":"1.27\u4e07"},{"date":"2023\/08\/14 \u661f\u671f\u4e00","price":"26.93","rise":"-7.96%","time":"08\/14","volumn":"4.45\u4e07"},{"date":"2023\/08\/15 \u661f\u671f\u4e8c","price":"26.20","rise":"-10.46%","time":"08\/15","volumn":"2.29\u4e07"},{"date":"2023\/08\/16 \u661f\u671f\u4e09","price":"25.43","rise":"-13.09%","time":"08\/16","volumn":"6.93\u4e07"},{"date":"2023\/08\/17 \u661f\u671f\u56db","price":"25.62","rise":"-12.44%","time":"08\/17","volumn":"3.34\u4e07"},{"date":"2023\/08\/18 \u661f\u671f\u4e94","price":"25.62","rise":"-12.44%","time":"08\/18","volumn":"2.64\u4e07"},{"date":"2023\/08\/21 \u661f\u671f\u4e00","price":"25.56","rise":"-12.65%","time":"08\/21","volumn":"2.91\u4e07"},{"date":"2023\/08\/22 \u661f\u671f\u4e8c","price":"25.91","rise":"-11.45%","time":"08\/22","volumn":"1.61\u4e07"},{"date":"2023\/08\/23 \u661f\u671f\u4e09","price":"26.07","rise":"-10.90%","time":"08\/23","volumn":"1.46\u4e07"},{"date":"2023\/08\/24 \u661f\u671f\u56db","price":"25.83","rise":"-11.72%","time":"08\/24","volumn":"1.37\u4e07"},{"date":"2023\/08\/25 \u661f\u671f\u4e94","price":"25.86","rise":"-11.62%","time":"08\/25","volumn":"1.47\u4e07"},{"date":"2023\/08\/28 \u661f\u671f\u4e00","price":"26.05","rise":"-10.97%","time":"08\/28","volumn":"1.62\u4e07"},{"date":"2023\/08\/29 \u661f\u671f\u4e8c","price":"26.78","rise":"-8.48%","time":"08\/29","volumn":"1.60\u4e07"},{"date":"2023\/08\/30 \u661f\u671f\u4e09","price":"26.54","rise":"-9.30%","time":"08\/30","volumn":"1.11\u4e07"},{"date":"2023\/08\/31 \u661f\u671f\u56db","price":"26.39","rise":"-9.81%","time":"08\/31","volumn":"9741.00"},{"date":"2023\/09\/01 \u661f\u671f\u4e94","price":"26.78","rise":"-8.48%","time":"09\/01","volumn":"1.65\u4e07"},{"date":"2023\/09\/05 \u661f\u671f\u4e8c","price":"26.46","rise":"-9.57%","time":"09\/05","volumn":"1.67\u4e07"},{"date":"2023\/09\/06 \u661f\u671f\u4e09","price":"26.49","rise":"-9.47%","time":"09\/06","volumn":"1.13\u4e07"},{"date":"2023\/09\/07 \u661f\u671f\u56db","price":"25.80","rise":"-11.83%","time":"09\/07","volumn":"1.33\u4e07"},{"date":"2023\/09\/08 \u661f\u671f\u4e94","price":"25.54","rise":"-12.71%","time":"09\/08","volumn":"9687.00"},{"date":"2023\/09\/11 \u661f\u671f\u4e00","price":"25.81","rise":"-11.79%","time":"09\/11","volumn":"1.38\u4e07"},{"date":"2023\/09\/12 \u661f\u671f\u4e8c","price":"25.40","rise":"-13.19%","time":"09\/12","volumn":"1.59\u4e07"},{"date":"2023\/09\/13 \u661f\u671f\u4e09","price":"25.06","rise":"-14.35%","time":"09\/13","volumn":"1.61\u4e07"},{"date":"2023\/09\/14 \u661f\u671f\u56db","price":"25.33","rise":"-13.43%","time":"09\/14","volumn":"2.05\u4e07"},{"date":"2023\/09\/15 \u661f\u671f\u4e94","price":"25.54","rise":"-12.71%","time":"09\/15","volumn":"2.36\u4e07"},{"date":"2023\/09\/18 \u661f\u671f\u4e00","price":"25.11","rise":"-14.18%","time":"09\/18","volumn":"1.69\u4e07"},{"date":"2023\/09\/19 \u661f\u671f\u4e8c","price":"25.06","rise":"-14.35%","time":"09\/19","volumn":"1.95\u4e07"},{"date":"2023\/09\/20 \u661f\u671f\u4e09","price":"25.15","rise":"-14.05%","time":"09\/20","volumn":"1.32\u4e07"},{"date":"2023\/09\/21 \u661f\u671f\u56db","price":"24.62","rise":"-15.86%","time":"09\/21","volumn":"1.86\u4e07"},{"date":"2023\/09\/22 \u661f\u671f\u4e94","price":"24.49","rise":"-16.30%","time":"09\/22","volumn":"1.40\u4e07"},{"date":"2023\/09\/25 \u661f\u671f\u4e00","price":"24.18","rise":"-17.36%","time":"09\/25","volumn":"1.44\u4e07"},{"date":"2023\/09\/26 \u661f\u671f\u4e8c","price":"24.00","rise":"-17.98%","time":"09\/26","volumn":"1.23\u4e07"},{"date":"2023\/09\/27 \u661f\u671f\u4e09","price":"24.19","rise":"-17.33%","time":"09\/27","volumn":"1.54\u4e07"},{"date":"2023\/09\/28 \u661f\u671f\u56db","price":"24.90","rise":"-14.90%","time":"09\/28","volumn":"2.11\u4e07"},{"date":"2023\/09\/29 \u661f\u671f\u4e94","price":"24.81","rise":"-15.21%","time":"09\/29","volumn":"2.14\u4e07"},{"date":"2023\/10\/02 \u661f\u671f\u4e00","price":"24.46","rise":"-16.40%","time":"10\/02","volumn":"1.75\u4e07"},{"date":"2023\/10\/03 \u661f\u671f\u4e8c","price":"23.85","rise":"-18.49%","time":"10\/03","volumn":"2.02\u4e07"},{"date":"2023\/10\/04 \u661f\u671f\u4e09","price":"23.80","rise":"-18.66%","time":"10\/04","volumn":"1.54\u4e07"},{"date":"2023\/10\/05 \u661f\u671f\u56db","price":"23.50","rise":"-19.69%","time":"10\/05","volumn":"1.60\u4e07"},{"date":"2023\/10\/06 \u661f\u671f\u4e94","price":"24.04","rise":"-17.84%","time":"10\/06","volumn":"1.85\u4e07"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"23.84","rise":"-18.52%","time":"10\/09","volumn":"9529.00"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"24.11","rise":"-17.60%","time":"10\/10","volumn":"1.93\u4e07"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"24.31","rise":"-16.92%","time":"10\/11","volumn":"1.98\u4e07"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"23.16","rise":"-20.85%","time":"10\/12","volumn":"2.81\u4e07"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"22.56","rise":"-22.90%","time":"10\/13","volumn":"2.12\u4e07"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"23.11","rise":"-21.02%","time":"10\/16","volumn":"1.36\u4e07"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"23.12","rise":"-20.98%","time":"10\/17","volumn":"1.80\u4e07"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"22.19","rise":"-24.16%","time":"10\/18","volumn":"3.04\u4e07"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"22.08","rise":"-24.54%","time":"10\/19","volumn":"3.77\u4e07"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"21.45","rise":"-26.69%","time":"10\/20","volumn":"2.40\u4e07"},{"date":"2023\/10\/23 \u661f\u671f\u4e00","price":"21.58","rise":"-26.25%","time":"10\/23","volumn":"1.51\u4e07"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"21.90","rise":"-25.15%","time":"10\/24","volumn":"2.85\u4e07"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"21.67","rise":"-25.94%","time":"10\/25","volumn":"4.02\u4e07"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"21.95","rise":"-24.98%","time":"10\/26","volumn":"2.78\u4e07"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"21.92","rise":"-25.09%","time":"10\/27","volumn":"1.50\u4e07"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"21.26","rise":"-27.34%","time":"10\/30","volumn":"3.75\u4e07"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"21.80","rise":"-25.50%","time":"10\/31","volumn":"3.96\u4e07"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"21.82","rise":"-25.43%","time":"11\/01","volumn":"1.64\u4e07"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"22.88","rise":"-21.80%","time":"11\/02","volumn":"3.46\u4e07"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"23.04","rise":"-21.26%","time":"11\/03","volumn":"1.70\u4e07"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"23.19","rise":"-20.75%","time":"11\/06","volumn":"1.95\u4e07"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"22.74","rise":"-22.28%","time":"11\/07","volumn":"1.49\u4e07"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"22.50","rise":"-23.10%","time":"11\/08","volumn":"3.34\u4e07"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"21.86","rise":"-25.29%","time":"11\/09","volumn":"2.74\u4e07"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"21.68","rise":"-25.91%","time":"11\/10","volumn":"3.22\u4e07"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"21.78","rise":"-25.56%","time":"11\/13","volumn":"1.74\u4e07"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"23.11","rise":"-21.02%","time":"11\/14","volumn":"3.48\u4e07"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"23.43","rise":"-19.92%","time":"11\/15","volumn":"1.95\u4e07"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"23.41","rise":"-19.99%","time":"11\/16","volumn":"1.37\u4e07"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"23.99","rise":"-18.01%","time":"11\/17","volumn":"1.56\u4e07"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"23.93","rise":"-18.22%","time":"11\/20","volumn":"2.35\u4e07"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"23.86","rise":"-18.46%","time":"11\/21","volumn":"1.85\u4e07"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"24.22","rise":"-17.22%","time":"11\/22","volumn":"2.34\u4e07"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"24.39","rise":"-16.66%","time":"11\/24","volumn":"9496.00"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"24.63","rise":"-15.82%","time":"11\/27","volumn":"1.62\u4e07"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"24.59","rise":"-15.96%","time":"11\/28","volumn":"1.73\u4e07"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"25.04","rise":"-14.42%","time":"11\/29","volumn":"1.81\u4e07"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"25.19","rise":"-13.91%","time":"11\/30","volumn":"1.82\u4e07"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"25.57","rise":"-12.61%","time":"12\/01","volumn":"1.84\u4e07"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"25.44","rise":"-13.06%","time":"12\/04","volumn":"1.43\u4e07"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"25.26","rise":"-13.67%","time":"12\/05","volumn":"1.72\u4e07"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"25.23","rise":"-13.77%","time":"12\/06","volumn":"1.24\u4e07"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"25.52","rise":"-12.78%","time":"12\/07","volumn":"1.49\u4e07"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"25.35","rise":"-13.36%","time":"12\/08","volumn":"1.37\u4e07"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"25.71","rise":"-12.13%","time":"12\/11","volumn":"1.17\u4e07"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"25.87","rise":"-11.59%","time":"12\/12","volumn":"1.52\u4e07"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"26.47","rise":"-9.54%","time":"12\/13","volumn":"3.52\u4e07"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"27.24","rise":"-6.90%","time":"12\/14","volumn":"2.41\u4e07"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"27.11","rise":"-7.35%","time":"12\/15","volumn":"2.00\u4e07"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"28.69","rise":"-1.95%","time":"12\/18","volumn":"5.56\u4e07"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"28.95","rise":"-1.06%","time":"12\/19","volumn":"3.20\u4e07"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"28.30","rise":"-3.28%","time":"12\/20","volumn":"2.00\u4e07"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"28.66","rise":"-2.05%","time":"12\/21","volumn":"1.35\u4e07"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"28.64","rise":"-2.12%","time":"12\/22","volumn":"1.06\u4e07"},{"date":"2023\/12\/26 \u661f\u671f\u4e8c","price":"28.75","rise":"-1.74%","time":"12\/26","volumn":"6323.00"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"28.84","rise":"-1.44%","time":"12\/27","volumn":"8771.00"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"28.59","rise":"-2.29%","time":"12\/28","volumn":"7377.00"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"28.39","rise":"-2.97%","time":"12\/29","volumn":"1.05\u4e07"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"28.22","rise":"-3.55%","time":"01\/02","volumn":"1.27\u4e07"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"27.76","rise":"-5.13%","time":"01\/03","volumn":"1.79\u4e07"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"27.70","rise":"-5.33%","time":"01\/04","volumn":"1.40\u4e07"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"27.79","rise":"-5.02%","time":"01\/05","volumn":"1.37\u4e07"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"27.90","rise":"-4.65%","time":"01\/08","volumn":"1.08\u4e07"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"27.01","rise":"-7.69%","time":"01\/09","volumn":"1.47\u4e07"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"27.19","rise":"-7.07%","time":"01\/10","volumn":"1.43\u4e07"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"26.68","rise":"-8.82%","time":"01\/11","volumn":"1.39\u4e07"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"26.65","rise":"-8.92%","time":"01\/12","volumn":"1.30\u4e07"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"26.15","rise":"-10.63%","time":"01\/16","volumn":"1.63\u4e07"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"26.06","rise":"-10.94%","time":"01\/17","volumn":"1.99\u4e07"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"26.70","rise":"-8.75%","time":"01\/18","volumn":"1.70\u4e07"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"26.56","rise":"-9.23%","time":"01\/19","volumn":"9760.00"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"26.83","rise":"-8.30%","time":"01\/22","volumn":"1.35\u4e07"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"27.00","rise":"-7.72%","time":"01\/23","volumn":"1.02\u4e07"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"27.37","rise":"-6.46%","time":"01\/24","volumn":"2.04\u4e07"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"27.57","rise":"-5.78%","time":"01\/25","volumn":"1.07\u4e07"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"27.59","rise":"-5.71%","time":"01\/26","volumn":"6462.00"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"27.61","rise":"-5.64%","time":"01\/29","volumn":"7567.00"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"27.73","rise":"-5.23%","time":"01\/30","volumn":"1.51\u4e07"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"27.47","rise":"-6.12%","time":"01\/31","volumn":"1.56\u4e07"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"27.84","rise":"-4.85%","time":"02\/01","volumn":"1.69\u4e07"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"27.66","rise":"-5.47%","time":"02\/02","volumn":"1.93\u4e07"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"27.00","rise":"-7.72%","time":"02\/05","volumn":"1.10\u4e07"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"27.38","rise":"-6.43%","time":"02\/06","volumn":"1.05\u4e07"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"27.42","rise":"-6.29%","time":"02\/07","volumn":"1.84\u4e07"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"28.66","rise":"-2.05%","time":"02\/08","volumn":"3.20\u4e07"},{"date":"2024\/02\/09 \u661f\u671f\u4e94","price":"28.90","rise":"-1.23%","time":"02\/09","volumn":"1.86\u4e07"},{"date":"2024\/02\/12 \u661f\u671f\u4e00","price":"28.51","rise":"-2.56%","time":"02\/12","volumn":"1.70\u4e07"},{"date":"2024\/02\/13 \u661f\u671f\u4e8c","price":"26.96","rise":"-7.86%","time":"02\/13","volumn":"2.44\u4e07"},{"date":"2024\/02\/14 \u661f\u671f\u4e09","price":"27.12","rise":"-7.31%","time":"02\/14","volumn":"1.88\u4e07"},{"date":"2024\/02\/15 \u661f\u671f\u56db","price":"27.21","rise":"-7.01%","time":"02\/15","volumn":"1.65\u4e07"},{"date":"2024\/02\/16 \u661f\u671f\u4e94","price":"27.40","rise":"-6.36%","time":"02\/16","volumn":"1.73\u4e07"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"26.32","rise":"-10.05%","time":"02\/20","volumn":"2.42\u4e07"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"26.30","rise":"-10.12%","time":"02\/21","volumn":"8608.00"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"26.16","rise":"-10.59%","time":"02\/22","volumn":"1.71\u4e07"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"26.42","rise":"-9.71%","time":"02\/23","volumn":"1.26\u4e07"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"26.10","rise":"-10.80%","time":"02\/26","volumn":"1.41\u4e07"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"26.40","rise":"-9.77%","time":"02\/27","volumn":"1.49\u4e07"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"26.04","rise":"-11.00%","time":"02\/28","volumn":"1.13\u4e07"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"26.08","rise":"-10.87%","time":"02\/29","volumn":"1.30\u4e07"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"25.93","rise":"-11.38%","time":"03\/01","volumn":"1.19\u4e07"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"25.63","rise":"-12.41%","time":"03\/04","volumn":"2.11\u4e07"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"25.14","rise":"-14.08%","time":"03\/05","volumn":"1.70\u4e07"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"25.38","rise":"-13.26%","time":"03\/06","volumn":"1.11\u4e07"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"26.02","rise":"-11.07%","time":"03\/07","volumn":"1.51\u4e07"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"26.09","rise":"-10.83%","time":"03\/08","volumn":"1.01\u4e07"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"26.15","rise":"-10.63%","time":"03\/11","volumn":"1.48\u4e07"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"27.05","rise":"-7.55%","time":"03\/12","volumn":"2.32\u4e07"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"26.96","rise":"-7.86%","time":"03\/13","volumn":"1.70\u4e07"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"26.41","rise":"-9.74%","time":"03\/14","volumn":"1.77\u4e07"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"26.42","rise":"-9.71%","time":"03\/15","volumn":"1.76\u4e07"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"26.45","rise":"-9.60%","time":"03\/18","volumn":"1.85\u4e07"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"26.49","rise":"-9.47%","time":"03\/19","volumn":"1.49\u4e07"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"27.02","rise":"-7.66%","time":"03\/20","volumn":"1.44\u4e07"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"26.91","rise":"-8.03%","time":"03\/21","volumn":"1.19\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"26.90","rise":"-8.07%","time":"03\/22","volumn":"9300.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"27.09","rise":"-7.42%","time":"03\/25","volumn":"1.37\u4e07"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"27.01","rise":"-7.69%","time":"03\/26","volumn":"1.49\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"27.81","rise":"-4.96%","time":"03\/27","volumn":"2.11\u4e07"}],"points":"240"}}

没有更多结果了~