{"amount":"825.19\u4e07","changeAmount":"0.38","close":"33.00","currentPrice":"33.38","currenttime":"2024-04-25 04:00:01","e":{"@attributes":{"datetime":"2024-04-25 04:00:01","e1":"33.38","e2":"0.38","e3":"(1.15%)"}},"fiveDaysTtendency":{"cx":{"o":["04\/19","04\/20","04\/22","04\/23","04\/24"]},"cy":{"o":["33.34","33.03","32.72","32.41","32.10"]},"cyrate":{"o":["2.35%","1.39%","0.44%","-0.52%","-1.47%"]},"p":[{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"32.58","rise":"0","time":"02:35","volumn":"9.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"32.53","rise":"-0.14%","time":"02:40","volumn":"18.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"32.62","rise":"0.14%","time":"02:45","volumn":"50.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"32.58","rise":"0.00%","time":"02:50","volumn":"10.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"32.51","rise":"-0.21%","time":"02:55","volumn":"12.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"32.52","rise":"-0.20%","time":"03:00","volumn":"19.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"32.46","rise":"-0.37%","time":"03:05","volumn":"41.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"32.49","rise":"-0.28%","time":"03:10","volumn":"36.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"32.52","rise":"-0.18%","time":"03:15","volumn":"32.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"32.52","rise":"-0.18%","time":"03:20","volumn":"21.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"32.48","rise":"-0.32%","time":"03:25","volumn":"23.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"32.50","rise":"-0.25%","time":"03:30","volumn":"47.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"32.36","rise":"-0.68%","time":"03:35","volumn":"41.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"32.30","rise":"-0.86%","time":"03:40","volumn":"49.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"32.23","rise":"-1.07%","time":"03:45","volumn":"19.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"32.16","rise":"-1.29%","time":"03:50","volumn":"49.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"32.12","rise":"-1.41%","time":"03:55","volumn":"147.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"32.21","rise":"-1.14%","time":"04:00","volumn":"1194.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"32.64","rise":"0.18%","time":"21:35","volumn":"47.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"32.59","rise":"0.03%","time":"21:40","volumn":"15.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"32.53","rise":"-0.15%","time":"21:45","volumn":"31.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"32.54","rise":"-0.12%","time":"21:50","volumn":"25.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"32.49","rise":"-0.26%","time":"21:55","volumn":"29.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"32.49","rise":"-0.28%","time":"22:00","volumn":"17.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"32.40","rise":"-0.55%","time":"22:05","volumn":"14.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"32.46","rise":"-0.37%","time":"22:10","volumn":"13.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"32.37","rise":"-0.64%","time":"22:15","volumn":"33.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"32.40","rise":"-0.55%","time":"22:20","volumn":"29.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"32.52","rise":"-0.18%","time":"22:25","volumn":"30.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"32.65","rise":"0.20%","time":"22:30","volumn":"50.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"32.64","rise":"0.18%","time":"22:35","volumn":"31.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"32.71","rise":"0.40%","time":"22:40","volumn":"14.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"32.78","rise":"0.61%","time":"22:45","volumn":"37.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"32.85","rise":"0.83%","time":"22:50","volumn":"40.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"32.84","rise":"0.78%","time":"22:55","volumn":"27.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"32.87","rise":"0.89%","time":"23:00","volumn":"47.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"32.77","rise":"0.58%","time":"23:05","volumn":"27.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"32.77","rise":"0.58%","time":"23:10","volumn":"24.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"32.83","rise":"0.77%","time":"23:15","volumn":"19.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"32.86","rise":"0.87%","time":"23:20","volumn":"55.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"32.72","rise":"0.43%","time":"23:25","volumn":"33.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"32.63","rise":"0.15%","time":"23:30","volumn":"21.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"32.64","rise":"0.18%","time":"23:35","volumn":"42.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"32.69","rise":"0.34%","time":"23:40","volumn":"29.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"32.69","rise":"0.34%","time":"23:45","volumn":"17.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"32.58","rise":"0.00%","time":"23:50","volumn":"124.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"32.59","rise":"0.02%","time":"23:55","volumn":"30.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"32.62","rise":"0.12%","time":"00:00","volumn":"24.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"32.69","rise":"0.32%","time":"00:05","volumn":"191.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"32.65","rise":"0.21%","time":"00:10","volumn":"20.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"32.70","rise":"0.35%","time":"00:15","volumn":"53.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"32.55","rise":"-0.09%","time":"00:20","volumn":"20.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"32.57","rise":"-0.03%","time":"00:25","volumn":"19.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"32.59","rise":"0.03%","time":"00:30","volumn":"17.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"32.46","rise":"-0.37%","time":"00:35","volumn":"17.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"32.49","rise":"-0.28%","time":"00:40","volumn":"10.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"32.50","rise":"-0.25%","time":"00:45","volumn":"31.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"32.52","rise":"-0.18%","time":"00:50","volumn":"35.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"32.52","rise":"-0.18%","time":"00:55","volumn":"31.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"32.52","rise":"-0.18%","time":"01:00","volumn":"19.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"32.53","rise":"-0.14%","time":"01:05","volumn":"44.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"32.52","rise":"-0.17%","time":"01:10","volumn":"12.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"32.51","rise":"-0.21%","time":"01:15","volumn":"25.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"32.53","rise":"-0.14%","time":"01:20","volumn":"27.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"32.42","rise":"-0.49%","time":"01:25","volumn":"45.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"32.49","rise":"-0.26%","time":"01:30","volumn":"45.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"32.50","rise":"-0.25%","time":"01:35","volumn":"22.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"32.45","rise":"-0.40%","time":"01:40","volumn":"17.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"32.53","rise":"-0.15%","time":"01:45","volumn":"44.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"32.52","rise":"-0.18%","time":"01:50","volumn":"6.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"32.53","rise":"-0.15%","time":"01:55","volumn":"35.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"32.54","rise":"-0.12%","time":"02:00","volumn":"23.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"32.49","rise":"-0.27%","time":"02:05","volumn":"38.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"32.50","rise":"-0.25%","time":"02:10","volumn":"28.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"32.52","rise":"-0.20%","time":"02:15","volumn":"17.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"32.51","rise":"-0.21%","time":"02:20","volumn":"20.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"32.54","rise":"-0.12%","time":"02:25","volumn":"25.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"32.55","rise":"-0.09%","time":"02:30","volumn":"16.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"32.50","rise":"-0.25%","time":"02:35","volumn":"41.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"32.55","rise":"-0.09%","time":"02:40","volumn":"25.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"32.56","rise":"-0.06%","time":"02:45","volumn":"25.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"32.57","rise":"-0.03%","time":"02:50","volumn":"47.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"32.58","rise":"-0.02%","time":"02:55","volumn":"10.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"32.60","rise":"0.06%","time":"03:00","volumn":"35.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"32.59","rise":"0.03%","time":"03:05","volumn":"45.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"32.62","rise":"0.14%","time":"03:10","volumn":"51.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"32.58","rise":"0.00%","time":"03:15","volumn":"26.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"32.58","rise":"0.00%","time":"03:20","volumn":"16.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"32.58","rise":"0.00%","time":"03:25","volumn":"59.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"32.62","rise":"0.12%","time":"03:30","volumn":"52.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"32.63","rise":"0.17%","time":"03:35","volumn":"43.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"32.65","rise":"0.21%","time":"03:40","volumn":"86.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"32.55","rise":"-0.09%","time":"03:45","volumn":"80.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"32.58","rise":"0.00%","time":"03:50","volumn":"37.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"32.63","rise":"0.15%","time":"03:55","volumn":"218.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"32.66","rise":"0.25%","time":"04:00","volumn":"1402.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"32.46","rise":"-0.37%","time":"21:35","volumn":"32.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"32.29","rise":"-0.89%","time":"21:40","volumn":"27.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"32.37","rise":"-0.66%","time":"21:45","volumn":"36.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"32.38","rise":"-0.61%","time":"21:50","volumn":"9.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"32.36","rise":"-0.68%","time":"21:55","volumn":"55.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"32.37","rise":"-0.66%","time":"22:00","volumn":"40.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"32.40","rise":"-0.55%","time":"22:05","volumn":"13.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"32.36","rise":"-0.68%","time":"22:10","volumn":"16.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"32.12","rise":"-1.41%","time":"22:15","volumn":"41.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"32.17","rise":"-1.26%","time":"22:20","volumn":"48.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"32.10","rise":"-1.47%","time":"22:25","volumn":"38.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"32.15","rise":"-1.32%","time":"22:30","volumn":"10.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"32.19","rise":"-1.20%","time":"22:35","volumn":"22.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"32.15","rise":"-1.32%","time":"22:40","volumn":"11.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"32.19","rise":"-1.20%","time":"22:45","volumn":"21.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"32.32","rise":"-0.80%","time":"22:50","volumn":"63.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"32.27","rise":"-0.95%","time":"22:55","volumn":"19.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"32.38","rise":"-0.63%","time":"23:00","volumn":"31.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"32.41","rise":"-0.52%","time":"23:05","volumn":"14.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"32.46","rise":"-0.37%","time":"23:10","volumn":"10.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"32.45","rise":"-0.40%","time":"23:15","volumn":"15.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"32.51","rise":"-0.21%","time":"23:20","volumn":"35.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"32.48","rise":"-0.31%","time":"23:25","volumn":"30.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"32.47","rise":"-0.34%","time":"23:30","volumn":"27.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"32.51","rise":"-0.21%","time":"23:35","volumn":"27.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"32.50","rise":"-0.25%","time":"23:40","volumn":"14.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"32.53","rise":"-0.15%","time":"23:45","volumn":"13.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"32.45","rise":"-0.41%","time":"23:50","volumn":"18.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"32.40","rise":"-0.55%","time":"23:55","volumn":"12.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"32.42","rise":"-0.49%","time":"00:00","volumn":"39.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"32.42","rise":"-0.49%","time":"00:05","volumn":"9.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"32.38","rise":"-0.60%","time":"00:10","volumn":"11.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"32.37","rise":"-0.64%","time":"00:15","volumn":"20.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"32.22","rise":"-1.12%","time":"00:20","volumn":"15.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"32.23","rise":"-1.07%","time":"00:25","volumn":"26.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"32.23","rise":"-1.06%","time":"00:30","volumn":"11.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"32.19","rise":"-1.21%","time":"00:35","volumn":"16.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"32.26","rise":"-1.00%","time":"00:40","volumn":"43.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"32.26","rise":"-1.00%","time":"00:45","volumn":"8.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"32.27","rise":"-0.97%","time":"00:50","volumn":"17.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"32.24","rise":"-1.03%","time":"00:55","volumn":"25.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"32.33","rise":"-0.78%","time":"01:00","volumn":"33.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"32.33","rise":"-0.77%","time":"01:05","volumn":"21.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"32.40","rise":"-0.55%","time":"01:10","volumn":"46.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"32.38","rise":"-0.61%","time":"01:15","volumn":"25.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"32.38","rise":"-0.63%","time":"01:20","volumn":"13.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"32.38","rise":"-0.60%","time":"01:25","volumn":"45.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"32.33","rise":"-0.77%","time":"01:30","volumn":"21.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"32.37","rise":"-0.64%","time":"01:35","volumn":"13.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"32.28","rise":"-0.92%","time":"01:40","volumn":"22.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"32.31","rise":"-0.82%","time":"01:45","volumn":"24.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"32.37","rise":"-0.64%","time":"01:50","volumn":"29.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"32.38","rise":"-0.61%","time":"01:55","volumn":"13.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"32.41","rise":"-0.52%","time":"02:00","volumn":"57.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"32.38","rise":"-0.60%","time":"02:05","volumn":"15.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"32.39","rise":"-0.58%","time":"02:10","volumn":"21.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"32.38","rise":"-0.61%","time":"02:15","volumn":"8.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"32.35","rise":"-0.69%","time":"02:20","volumn":"29.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"32.42","rise":"-0.49%","time":"02:25","volumn":"24.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"32.37","rise":"-0.66%","time":"02:30","volumn":"18.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"32.36","rise":"-0.68%","time":"02:35","volumn":"21.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"32.46","rise":"-0.37%","time":"02:40","volumn":"43.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"32.40","rise":"-0.55%","time":"02:45","volumn":"16.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"32.41","rise":"-0.52%","time":"02:50","volumn":"15.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"32.44","rise":"-0.43%","time":"02:55","volumn":"28.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"32.40","rise":"-0.55%","time":"03:00","volumn":"18.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"32.42","rise":"-0.49%","time":"03:05","volumn":"12.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"32.44","rise":"-0.43%","time":"03:10","volumn":"30.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"32.43","rise":"-0.46%","time":"03:15","volumn":"8.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"32.34","rise":"-0.72%","time":"03:20","volumn":"48.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"32.24","rise":"-1.04%","time":"03:25","volumn":"45.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"32.25","rise":"-1.01%","time":"03:30","volumn":"36.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"32.24","rise":"-1.04%","time":"03:35","volumn":"30.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"32.20","rise":"-1.15%","time":"03:40","volumn":"45.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"32.16","rise":"-1.27%","time":"03:45","volumn":"36.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"32.16","rise":"-1.29%","time":"03:50","volumn":"77.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"32.19","rise":"-1.20%","time":"03:55","volumn":"110.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"32.23","rise":"-1.07%","time":"04:00","volumn":"646.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"32.26","rise":"-0.98%","time":"21:35","volumn":"12.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"32.41","rise":"-0.52%","time":"21:40","volumn":"26.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"32.41","rise":"-0.52%","time":"21:45","volumn":"2.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"32.48","rise":"-0.31%","time":"21:50","volumn":"23.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"32.65","rise":"0.21%","time":"21:55","volumn":"27.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"32.65","rise":"0.21%","time":"22:00","volumn":"23.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"32.52","rise":"-0.18%","time":"22:05","volumn":"17.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"32.44","rise":"-0.43%","time":"22:10","volumn":"29.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"32.47","rise":"-0.35%","time":"22:15","volumn":"22.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"32.52","rise":"-0.18%","time":"22:20","volumn":"45.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"32.44","rise":"-0.43%","time":"22:25","volumn":"16.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"32.31","rise":"-0.83%","time":"22:30","volumn":"20.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"32.25","rise":"-1.01%","time":"22:35","volumn":"32.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"32.30","rise":"-0.86%","time":"22:40","volumn":"24.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"32.30","rise":"-0.87%","time":"22:45","volumn":"15.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"32.30","rise":"-0.87%","time":"22:50","volumn":"21.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"32.42","rise":"-0.49%","time":"22:55","volumn":"38.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"32.42","rise":"-0.49%","time":"23:00","volumn":"24.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"32.46","rise":"-0.37%","time":"23:05","volumn":"32.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"32.40","rise":"-0.55%","time":"23:10","volumn":"17.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"32.39","rise":"-0.58%","time":"23:15","volumn":"30.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"32.38","rise":"-0.61%","time":"23:20","volumn":"24.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"32.43","rise":"-0.46%","time":"23:25","volumn":"38.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"32.46","rise":"-0.37%","time":"23:30","volumn":"10.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"32.41","rise":"-0.54%","time":"23:35","volumn":"29.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"32.41","rise":"-0.51%","time":"23:40","volumn":"9.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"32.37","rise":"-0.64%","time":"23:45","volumn":"14.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"32.39","rise":"-0.58%","time":"23:50","volumn":"13.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"32.42","rise":"-0.49%","time":"23:55","volumn":"31.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"32.44","rise":"-0.45%","time":"00:00","volumn":"12.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"32.42","rise":"-0.49%","time":"00:05","volumn":"9.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"32.41","rise":"-0.51%","time":"00:10","volumn":"10.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"32.42","rise":"-0.49%","time":"00:15","volumn":"14.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"32.41","rise":"-0.52%","time":"00:20","volumn":"25.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"32.40","rise":"-0.55%","time":"00:25","volumn":"4.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"32.34","rise":"-0.75%","time":"00:30","volumn":"19.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"32.36","rise":"-0.68%","time":"00:35","volumn":"15.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"32.38","rise":"-0.61%","time":"00:40","volumn":"22.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"32.38","rise":"-0.61%","time":"00:45","volumn":"9.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"32.47","rise":"-0.35%","time":"00:50","volumn":"19.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"32.46","rise":"-0.37%","time":"00:55","volumn":"12.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"32.45","rise":"-0.40%","time":"01:00","volumn":"18.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"32.53","rise":"-0.15%","time":"01:05","volumn":"33.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"32.55","rise":"-0.09%","time":"01:10","volumn":"12.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"32.60","rise":"0.05%","time":"01:15","volumn":"37.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"32.60","rise":"0.06%","time":"01:20","volumn":"17.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"32.60","rise":"0.06%","time":"01:25","volumn":"12.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"32.63","rise":"0.15%","time":"01:30","volumn":"19.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"32.62","rise":"0.12%","time":"01:35","volumn":"13.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"32.62","rise":"0.12%","time":"01:40","volumn":"26.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"32.66","rise":"0.26%","time":"01:45","volumn":"22.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"32.67","rise":"0.28%","time":"01:50","volumn":"24.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"32.72","rise":"0.43%","time":"01:55","volumn":"26.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"32.78","rise":"0.61%","time":"02:00","volumn":"65.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"32.80","rise":"0.68%","time":"02:05","volumn":"37.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"32.72","rise":"0.41%","time":"02:10","volumn":"19.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"32.67","rise":"0.28%","time":"02:15","volumn":"13.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"32.75","rise":"0.52%","time":"02:20","volumn":"11.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"32.77","rise":"0.58%","time":"02:25","volumn":"17.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"32.78","rise":"0.61%","time":"02:30","volumn":"10.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"32.80","rise":"0.68%","time":"02:35","volumn":"29.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"32.84","rise":"0.81%","time":"02:40","volumn":"30.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"32.83","rise":"0.77%","time":"02:45","volumn":"12.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"32.85","rise":"0.84%","time":"02:50","volumn":"38.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"32.83","rise":"0.77%","time":"02:55","volumn":"12.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"32.89","rise":"0.94%","time":"03:00","volumn":"31.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"32.92","rise":"1.04%","time":"03:05","volumn":"31.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"32.93","rise":"1.07%","time":"03:10","volumn":"10.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"32.91","rise":"1.00%","time":"03:15","volumn":"45.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"32.91","rise":"1.01%","time":"03:20","volumn":"18.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"32.86","rise":"0.86%","time":"03:25","volumn":"25.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"32.85","rise":"0.83%","time":"03:30","volumn":"52.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"32.74","rise":"0.51%","time":"03:35","volumn":"54.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"32.73","rise":"0.48%","time":"03:40","volumn":"58.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"32.72","rise":"0.41%","time":"03:45","volumn":"73.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"32.76","rise":"0.55%","time":"03:50","volumn":"65.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"32.84","rise":"0.78%","time":"03:55","volumn":"215.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"32.80","rise":"0.68%","time":"04:00","volumn":"835.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"32.98","rise":"1.24%","time":"21:35","volumn":"46.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"32.89","rise":"0.95%","time":"21:40","volumn":"18.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"32.88","rise":"0.92%","time":"21:45","volumn":"17.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"32.87","rise":"0.89%","time":"21:50","volumn":"14.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"32.95","rise":"1.15%","time":"21:55","volumn":"46.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"33.05","rise":"1.44%","time":"22:00","volumn":"29.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"32.97","rise":"1.18%","time":"22:05","volumn":"13.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"32.78","rise":"0.61%","time":"22:10","volumn":"26.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"32.77","rise":"0.60%","time":"22:15","volumn":"29.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"32.76","rise":"0.54%","time":"22:20","volumn":"31.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"32.75","rise":"0.52%","time":"22:25","volumn":"25.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"32.84","rise":"0.78%","time":"22:30","volumn":"25.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"32.82","rise":"0.74%","time":"22:35","volumn":"21.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"32.84","rise":"0.80%","time":"22:40","volumn":"29.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"32.72","rise":"0.43%","time":"22:45","volumn":"15.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"32.74","rise":"0.49%","time":"22:50","volumn":"31.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"32.72","rise":"0.43%","time":"22:55","volumn":"12.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"32.73","rise":"0.46%","time":"23:00","volumn":"25.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"32.68","rise":"0.31%","time":"23:05","volumn":"20.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"32.79","rise":"0.64%","time":"23:10","volumn":"34.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"32.77","rise":"0.60%","time":"23:15","volumn":"22.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"32.81","rise":"0.72%","time":"23:20","volumn":"23.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"32.83","rise":"0.77%","time":"23:25","volumn":"10.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"32.85","rise":"0.83%","time":"23:30","volumn":"29.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"32.89","rise":"0.95%","time":"23:35","volumn":"26.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"32.88","rise":"0.92%","time":"23:40","volumn":"18.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"32.84","rise":"0.81%","time":"23:45","volumn":"27.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"32.85","rise":"0.84%","time":"23:50","volumn":"15.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"32.83","rise":"0.77%","time":"23:55","volumn":"15.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.85","rise":"0.83%","time":"00:00","volumn":"30.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.85","rise":"0.83%","time":"00:05","volumn":"173.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.88","rise":"0.94%","time":"00:10","volumn":"253.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.97","rise":"1.18%","time":"00:15","volumn":"38.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"33.06","rise":"1.47%","time":"00:20","volumn":"56.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.99","rise":"1.27%","time":"00:25","volumn":"35.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"33.11","rise":"1.63%","time":"00:30","volumn":"22.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"33.13","rise":"1.69%","time":"00:35","volumn":"30.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"33.20","rise":"1.90%","time":"00:40","volumn":"29.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"33.26","rise":"2.09%","time":"00:45","volumn":"21.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"33.25","rise":"2.06%","time":"00:50","volumn":"9.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"33.23","rise":"2.00%","time":"00:55","volumn":"41.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"33.27","rise":"2.10%","time":"01:00","volumn":"61.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"33.26","rise":"2.07%","time":"01:05","volumn":"31.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"33.24","rise":"2.03%","time":"01:10","volumn":"4.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"33.29","rise":"2.18%","time":"01:15","volumn":"30.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"33.33","rise":"2.30%","time":"01:20","volumn":"82.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"33.34","rise":"2.35%","time":"01:25","volumn":"30.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"33.30","rise":"2.21%","time":"01:30","volumn":"23.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"33.28","rise":"2.15%","time":"01:35","volumn":"21.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"33.23","rise":"2.00%","time":"01:40","volumn":"7.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"33.23","rise":"2.00%","time":"01:45","volumn":"18.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"33.24","rise":"2.03%","time":"01:50","volumn":"49.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"33.17","rise":"1.81%","time":"01:55","volumn":"11.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"33.21","rise":"1.93%","time":"02:00","volumn":"32.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"33.22","rise":"1.96%","time":"02:05","volumn":"21.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"33.22","rise":"1.96%","time":"02:10","volumn":"7.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"33.20","rise":"1.90%","time":"02:15","volumn":"37.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"33.22","rise":"1.96%","time":"02:20","volumn":"14.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"33.17","rise":"1.81%","time":"02:25","volumn":"21.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"33.13","rise":"1.69%","time":"02:30","volumn":"7.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"33.09","rise":"1.58%","time":"02:35","volumn":"24.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"33.12","rise":"1.66%","time":"02:40","volumn":"43.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"33.11","rise":"1.63%","time":"02:45","volumn":"13.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"33.09","rise":"1.57%","time":"02:50","volumn":"9.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"33.03","rise":"1.38%","time":"02:55","volumn":"20.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"33.04","rise":"1.41%","time":"03:00","volumn":"46.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"33.03","rise":"1.40%","time":"03:05","volumn":"17.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.99","rise":"1.26%","time":"03:10","volumn":"30.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"33.09","rise":"1.55%","time":"03:15","volumn":"72.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"33.08","rise":"1.53%","time":"03:20","volumn":"15.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"33.08","rise":"1.53%","time":"03:25","volumn":"45.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"33.03","rise":"1.38%","time":"03:30","volumn":"27.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"33.03","rise":"1.38%","time":"03:35","volumn":"50.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.97","rise":"1.18%","time":"03:40","volumn":"41.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"33.01","rise":"1.32%","time":"03:45","volumn":"81.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.99","rise":"1.26%","time":"03:50","volumn":"89.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.98","rise":"1.23%","time":"03:55","volumn":"158.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"33.00","rise":"1.29%","time":"04:00","volumn":"606.00"}],"points":"330"},"index":[{"name":"\u9053\u743c\u65af","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_DIA.html?from=360search","point":"384.51","ratio":"-0.13%"},{"name":"\u6807\u666e500","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_SPY.html?from=360search","point":"505.46","ratio":"-0.04%"},{"name":"\u7eb3\u65af\u8fbe\u514b","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/NASDAQ_QQQ.html?from=360search","point":"426.51","ratio":"0.34%"}],"marketCapitalization":"20.32\u4ebf","maxPrice":"33.52","minPrice":"33.04","monthlyTendency":{"cx":{"o":["2024\/03\/26","2024\/04\/23"]},"cy":{"o":["34.93","33.70","32.47","31.23","30.00"]},"cyrate":{"o":["16.43%","12.53%","8.63%","4.73%","0.83%"]},"p":[{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"30.00","rise":"0","time":"03\/26","volumn":"3231.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"30.25","rise":"0.83%","time":"03\/27","volumn":"5726.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"30.75","rise":"2.50%","time":"03\/28","volumn":"7398.00"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"31.86","rise":"6.20%","time":"04\/01","volumn":"6181.00"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"33.29","rise":"10.97%","time":"04\/02","volumn":"6756.00"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"34.16","rise":"13.87%","time":"04\/03","volumn":"4392.00"},{"date":"2024\/04\/04 \u661f\u671f\u56db","price":"33.82","rise":"12.73%","time":"04\/04","volumn":"5118.00"},{"date":"2024\/04\/05 \u661f\u671f\u4e94","price":"34.06","rise":"13.53%","time":"04\/05","volumn":"2162.00"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"34.93","rise":"16.43%","time":"04\/08","volumn":"3885.00"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"34.78","rise":"15.93%","time":"04\/09","volumn":"8735.00"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"34.02","rise":"13.40%","time":"04\/10","volumn":"7401.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"33.99","rise":"13.30%","time":"04\/11","volumn":"4400.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"32.90","rise":"9.67%","time":"04\/12","volumn":"5470.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"32.38","rise":"7.93%","time":"04\/15","volumn":"3817.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"31.81","rise":"6.03%","time":"04\/16","volumn":"3620.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"32.21","rise":"7.37%","time":"04\/17","volumn":"3800.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"32.66","rise":"8.87%","time":"04\/18","volumn":"4261.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"32.23","rise":"7.43%","time":"04\/19","volumn":"2769.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"32.80","rise":"9.33%","time":"04\/22","volumn":"2935.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"33.00","rise":"10.00%","time":"04\/23","volumn":"3358.00"}],"points":"20"},"open":"33.42","priceChangeRatio":"1.15%","provider":"\u4e5d\u65b9\u667a\u6295","showurl":"9fzt.com","status":"2","stockName":"\u6b22\u805a\u65f6\u4ee3","timeChart":{"cx":{"o":["22:30","23:00","00:30","02:00","05:00"]},"cy":{"o":["33.50","33.38","33.27","33.16","33.04"]},"cyrate":{"o":["1.52%","1.17%","0.82%","0.47%","0.12%"]},"p":[{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"33.04","rise":"0.12%","time":"21:31","volumn":"12.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"33.04","rise":"0.12%","time":"21:32","volumn":"13.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"33.04","rise":"0.12%","time":"21:33","volumn":"13.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"33.32","rise":"0.97%","time":"21:34","volumn":"28.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"33.31","rise":"0.94%","time":"21:35","volumn":"59.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"33.31","rise":"0.94%","time":"21:36","volumn":"91.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"33.25","rise":"0.76%","time":"21:37","volumn":"94.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"33.25","rise":"0.76%","time":"21:38","volumn":"94.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"33.25","rise":"0.76%","time":"21:39","volumn":"94.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"33.25","rise":"0.76%","time":"21:40","volumn":"94.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"33.16","rise":"0.48%","time":"21:41","volumn":"100.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"33.17","rise":"0.52%","time":"21:42","volumn":"105.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"33.17","rise":"0.53%","time":"21:43","volumn":"115.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"33.17","rise":"0.53%","time":"21:44","volumn":"120.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"33.17","rise":"0.53%","time":"21:45","volumn":"121.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"33.27","rise":"0.82%","time":"21:46","volumn":"130.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"33.27","rise":"0.82%","time":"21:47","volumn":"130.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"33.27","rise":"0.82%","time":"21:48","volumn":"131.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"33.27","rise":"0.82%","time":"21:49","volumn":"132.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"33.23","rise":"0.68%","time":"21:50","volumn":"136.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"33.09","rise":"0.27%","time":"21:51","volumn":"143.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"33.09","rise":"0.27%","time":"21:52","volumn":"144.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"33.09","rise":"0.27%","time":"21:53","volumn":"145.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"33.09","rise":"0.27%","time":"21:54","volumn":"147.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"33.09","rise":"0.27%","time":"21:55","volumn":"151.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"33.09","rise":"0.27%","time":"21:56","volumn":"151.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"33.13","rise":"0.39%","time":"21:57","volumn":"154.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"33.20","rise":"0.61%","time":"21:58","volumn":"170.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"33.20","rise":"0.61%","time":"21:59","volumn":"173.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"33.17","rise":"0.52%","time":"22:00","volumn":"194.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"33.17","rise":"0.52%","time":"22:01","volumn":"194.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"33.17","rise":"0.52%","time":"22:02","volumn":"196.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"33.16","rise":"0.50%","time":"22:03","volumn":"212.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"33.12","rise":"0.38%","time":"22:04","volumn":"221.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"33.12","rise":"0.38%","time":"22:05","volumn":"223.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"33.12","rise":"0.38%","time":"22:06","volumn":"224.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"33.09","rise":"0.29%","time":"22:07","volumn":"228.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"33.14","rise":"0.42%","time":"22:08","volumn":"239.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"33.20","rise":"0.59%","time":"22:09","volumn":"268.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"33.20","rise":"0.62%","time":"22:10","volumn":"274.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"33.21","rise":"0.64%","time":"22:11","volumn":"281.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"33.21","rise":"0.64%","time":"22:12","volumn":"286.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"33.27","rise":"0.82%","time":"22:13","volumn":"303.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"33.31","rise":"0.94%","time":"22:14","volumn":"306.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"33.31","rise":"0.94%","time":"22:15","volumn":"306.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"33.31","rise":"0.94%","time":"22:16","volumn":"311.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"33.31","rise":"0.94%","time":"22:17","volumn":"313.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"33.20","rise":"0.61%","time":"22:18","volumn":"324.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"33.18","rise":"0.55%","time":"22:19","volumn":"326.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"33.20","rise":"0.61%","time":"22:20","volumn":"330.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"33.18","rise":"0.55%","time":"22:21","volumn":"334.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"33.16","rise":"0.50%","time":"22:22","volumn":"348.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"33.15","rise":"0.44%","time":"22:23","volumn":"350.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"33.15","rise":"0.44%","time":"22:24","volumn":"350.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"33.15","rise":"0.44%","time":"22:25","volumn":"353.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"33.05","rise":"0.15%","time":"22:26","volumn":"359.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"33.07","rise":"0.21%","time":"22:27","volumn":"362.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"33.10","rise":"0.30%","time":"22:28","volumn":"364.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"33.15","rise":"0.45%","time":"22:29","volumn":"385.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"33.15","rise":"0.45%","time":"22:30","volumn":"385.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"33.15","rise":"0.45%","time":"22:31","volumn":"389.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"33.20","rise":"0.59%","time":"22:32","volumn":"392.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"33.18","rise":"0.55%","time":"22:33","volumn":"395.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"33.18","rise":"0.55%","time":"22:34","volumn":"395.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"33.15","rise":"0.45%","time":"22:35","volumn":"432.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"33.12","rise":"0.36%","time":"22:36","volumn":"436.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"33.13","rise":"0.39%","time":"22:37","volumn":"454.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"33.15","rise":"0.45%","time":"22:38","volumn":"495.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"33.16","rise":"0.48%","time":"22:39","volumn":"505.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"33.16","rise":"0.48%","time":"22:40","volumn":"506.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"33.19","rise":"0.56%","time":"22:41","volumn":"512.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"33.19","rise":"0.56%","time":"22:42","volumn":"512.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"33.17","rise":"0.52%","time":"22:43","volumn":"519.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"33.17","rise":"0.52%","time":"22:44","volumn":"519.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"33.14","rise":"0.42%","time":"22:45","volumn":"526.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"33.17","rise":"0.52%","time":"22:46","volumn":"527.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"33.12","rise":"0.36%","time":"22:47","volumn":"535.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"33.10","rise":"0.30%","time":"22:48","volumn":"537.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"33.10","rise":"0.30%","time":"22:49","volumn":"537.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"33.10","rise":"0.30%","time":"22:50","volumn":"545.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"33.10","rise":"0.30%","time":"22:51","volumn":"547.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"33.18","rise":"0.55%","time":"22:52","volumn":"569.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"33.18","rise":"0.55%","time":"22:53","volumn":"569.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"33.18","rise":"0.55%","time":"22:54","volumn":"570.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"33.18","rise":"0.55%","time":"22:55","volumn":"570.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"33.18","rise":"0.55%","time":"22:56","volumn":"571.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"33.18","rise":"0.55%","time":"22:57","volumn":"576.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"33.18","rise":"0.55%","time":"22:58","volumn":"576.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"33.12","rise":"0.35%","time":"22:59","volumn":"584.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"33.08","rise":"0.24%","time":"23:00","volumn":"587.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"33.08","rise":"0.24%","time":"23:01","volumn":"588.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"33.14","rise":"0.42%","time":"23:02","volumn":"600.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"33.14","rise":"0.42%","time":"23:03","volumn":"603.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"33.21","rise":"0.64%","time":"23:04","volumn":"613.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"33.19","rise":"0.56%","time":"23:05","volumn":"615.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"33.19","rise":"0.56%","time":"23:06","volumn":"617.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"33.23","rise":"0.70%","time":"23:07","volumn":"621.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"33.23","rise":"0.70%","time":"23:08","volumn":"624.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"33.26","rise":"0.79%","time":"23:09","volumn":"625.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"33.27","rise":"0.82%","time":"23:10","volumn":"634.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"33.25","rise":"0.76%","time":"23:11","volumn":"637.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"33.26","rise":"0.79%","time":"23:12","volumn":"647.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"33.26","rise":"0.79%","time":"23:13","volumn":"652.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"33.26","rise":"0.79%","time":"23:14","volumn":"655.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"33.22","rise":"0.67%","time":"23:15","volumn":"658.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"33.18","rise":"0.55%","time":"23:16","volumn":"662.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"33.18","rise":"0.55%","time":"23:17","volumn":"664.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"33.18","rise":"0.55%","time":"23:18","volumn":"666.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"33.18","rise":"0.55%","time":"23:19","volumn":"667.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"33.17","rise":"0.52%","time":"23:20","volumn":"672.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"33.17","rise":"0.52%","time":"23:21","volumn":"686.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"33.19","rise":"0.58%","time":"23:22","volumn":"694.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"33.19","rise":"0.58%","time":"23:23","volumn":"695.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"33.22","rise":"0.67%","time":"23:24","volumn":"696.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"33.22","rise":"0.67%","time":"23:25","volumn":"699.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"33.22","rise":"0.67%","time":"23:26","volumn":"700.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"33.19","rise":"0.58%","time":"23:27","volumn":"704.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"33.23","rise":"0.68%","time":"23:28","volumn":"708.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"33.22","rise":"0.67%","time":"23:29","volumn":"711.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"33.22","rise":"0.67%","time":"23:30","volumn":"712.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"33.24","rise":"0.73%","time":"23:31","volumn":"718.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"33.24","rise":"0.73%","time":"23:32","volumn":"718.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"33.26","rise":"0.79%","time":"23:33","volumn":"722.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"33.25","rise":"0.76%","time":"23:34","volumn":"727.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"33.25","rise":"0.76%","time":"23:35","volumn":"727.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"33.25","rise":"0.76%","time":"23:36","volumn":"727.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"33.25","rise":"0.76%","time":"23:37","volumn":"731.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"33.25","rise":"0.76%","time":"23:38","volumn":"732.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"33.19","rise":"0.58%","time":"23:39","volumn":"735.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"33.20","rise":"0.61%","time":"23:40","volumn":"737.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"33.20","rise":"0.61%","time":"23:41","volumn":"740.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"33.19","rise":"0.58%","time":"23:42","volumn":"741.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"33.22","rise":"0.67%","time":"23:43","volumn":"760.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"33.22","rise":"0.67%","time":"23:44","volumn":"760.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"33.22","rise":"0.67%","time":"23:45","volumn":"761.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"33.21","rise":"0.64%","time":"23:46","volumn":"768.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"33.22","rise":"0.67%","time":"23:47","volumn":"772.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"33.22","rise":"0.67%","time":"23:48","volumn":"772.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"33.20","rise":"0.59%","time":"23:49","volumn":"776.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"33.20","rise":"0.59%","time":"23:50","volumn":"776.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"33.21","rise":"0.64%","time":"23:51","volumn":"784.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"33.22","rise":"0.65%","time":"23:52","volumn":"791.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"33.22","rise":"0.65%","time":"23:53","volumn":"791.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"33.20","rise":"0.61%","time":"23:54","volumn":"792.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"33.18","rise":"0.55%","time":"23:55","volumn":"798.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"33.18","rise":"0.55%","time":"23:56","volumn":"798.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"33.18","rise":"0.55%","time":"23:57","volumn":"798.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"33.16","rise":"0.48%","time":"23:58","volumn":"800.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"33.15","rise":"0.45%","time":"23:59","volumn":"805.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"33.21","rise":"0.64%","time":"00:00","volumn":"815.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"33.22","rise":"0.67%","time":"00:01","volumn":"819.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"33.22","rise":"0.67%","time":"00:02","volumn":"821.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"33.25","rise":"0.76%","time":"00:03","volumn":"822.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"33.21","rise":"0.64%","time":"00:04","volumn":"824.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"33.21","rise":"0.64%","time":"00:05","volumn":"824.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"33.24","rise":"0.73%","time":"00:06","volumn":"829.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"33.25","rise":"0.76%","time":"00:07","volumn":"830.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"33.24","rise":"0.73%","time":"00:08","volumn":"835.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"33.24","rise":"0.73%","time":"00:09","volumn":"835.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"33.24","rise":"0.73%","time":"00:10","volumn":"845.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"33.24","rise":"0.73%","time":"00:11","volumn":"855.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"33.23","rise":"0.68%","time":"00:12","volumn":"876.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"33.23","rise":"0.68%","time":"00:13","volumn":"878.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"33.22","rise":"0.67%","time":"00:14","volumn":"882.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"33.25","rise":"0.76%","time":"00:15","volumn":"886.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"33.30","rise":"0.89%","time":"00:16","volumn":"920.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"33.31","rise":"0.94%","time":"00:17","volumn":"923.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"33.31","rise":"0.94%","time":"00:18","volumn":"923.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"33.32","rise":"0.97%","time":"00:19","volumn":"926.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"33.33","rise":"1.00%","time":"00:20","volumn":"934.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"33.33","rise":"1.00%","time":"00:21","volumn":"936.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"33.33","rise":"1.00%","time":"00:22","volumn":"936.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"33.33","rise":"1.00%","time":"00:23","volumn":"939.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"33.34","rise":"1.03%","time":"00:24","volumn":"980.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"33.34","rise":"1.03%","time":"00:25","volumn":"982.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"33.34","rise":"1.03%","time":"00:26","volumn":"983.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"33.35","rise":"1.08%","time":"00:27","volumn":"993.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"33.35","rise":"1.08%","time":"00:28","volumn":"994.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"33.35","rise":"1.06%","time":"00:29","volumn":"995.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"33.32","rise":"0.97%","time":"00:30","volumn":"998.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"33.34","rise":"1.03%","time":"00:31","volumn":"1005.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"33.31","rise":"0.94%","time":"00:32","volumn":"1006.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"33.31","rise":"0.94%","time":"00:33","volumn":"1007.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"33.31","rise":"0.94%","time":"00:34","volumn":"1009.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"33.30","rise":"0.92%","time":"00:35","volumn":"1015.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"33.30","rise":"0.92%","time":"00:36","volumn":"1015.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"33.30","rise":"0.92%","time":"00:37","volumn":"1017.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"33.30","rise":"0.92%","time":"00:38","volumn":"1017.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"33.27","rise":"0.82%","time":"00:39","volumn":"1021.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"33.27","rise":"0.82%","time":"00:40","volumn":"1021.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"33.27","rise":"0.82%","time":"00:41","volumn":"1023.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"33.27","rise":"0.82%","time":"00:42","volumn":"1023.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"33.27","rise":"0.82%","time":"00:43","volumn":"1027.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"33.27","rise":"0.82%","time":"00:44","volumn":"1030.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"33.27","rise":"0.82%","time":"00:45","volumn":"1034.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"33.27","rise":"0.82%","time":"00:46","volumn":"1035.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"33.27","rise":"0.82%","time":"00:47","volumn":"1036.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"33.27","rise":"0.82%","time":"00:48","volumn":"1037.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"33.27","rise":"0.82%","time":"00:49","volumn":"1038.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"33.22","rise":"0.67%","time":"00:50","volumn":"1040.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"33.22","rise":"0.67%","time":"00:51","volumn":"1040.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"33.27","rise":"0.82%","time":"00:52","volumn":"1049.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"33.27","rise":"0.82%","time":"00:53","volumn":"1051.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"33.26","rise":"0.79%","time":"00:54","volumn":"1062.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"33.26","rise":"0.79%","time":"00:55","volumn":"1063.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"33.25","rise":"0.76%","time":"00:56","volumn":"1066.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"33.26","rise":"0.79%","time":"00:57","volumn":"1067.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"33.26","rise":"0.79%","time":"00:58","volumn":"1067.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"33.27","rise":"0.82%","time":"00:59","volumn":"1070.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"33.27","rise":"0.82%","time":"01:00","volumn":"1073.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"33.28","rise":"0.86%","time":"01:01","volumn":"1078.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"33.28","rise":"0.86%","time":"01:02","volumn":"1078.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"33.28","rise":"0.86%","time":"01:03","volumn":"1082.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"33.28","rise":"0.86%","time":"01:04","volumn":"1086.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"33.28","rise":"0.86%","time":"01:05","volumn":"1086.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"33.26","rise":"0.79%","time":"01:06","volumn":"1092.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"33.28","rise":"0.85%","time":"01:07","volumn":"1093.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"33.27","rise":"0.82%","time":"01:08","volumn":"1096.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"33.27","rise":"0.80%","time":"01:09","volumn":"1098.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"33.27","rise":"0.80%","time":"01:10","volumn":"1098.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"33.28","rise":"0.85%","time":"01:11","volumn":"1110.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"33.28","rise":"0.85%","time":"01:12","volumn":"1110.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"33.28","rise":"0.84%","time":"01:13","volumn":"1112.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"33.28","rise":"0.84%","time":"01:14","volumn":"1115.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"33.28","rise":"0.84%","time":"01:15","volumn":"1115.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"33.28","rise":"0.84%","time":"01:16","volumn":"1116.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"33.28","rise":"0.84%","time":"01:17","volumn":"1116.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"33.29","rise":"0.88%","time":"01:18","volumn":"1129.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"33.27","rise":"0.82%","time":"01:19","volumn":"1141.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"33.27","rise":"0.82%","time":"01:20","volumn":"1158.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"33.27","rise":"0.82%","time":"01:21","volumn":"1158.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"33.30","rise":"0.91%","time":"01:22","volumn":"1167.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"33.30","rise":"0.89%","time":"01:23","volumn":"1176.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"33.30","rise":"0.89%","time":"01:24","volumn":"1176.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"33.30","rise":"0.89%","time":"01:25","volumn":"1176.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"33.32","rise":"0.97%","time":"01:26","volumn":"1183.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"33.34","rise":"1.03%","time":"01:27","volumn":"1190.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"33.34","rise":"1.03%","time":"01:28","volumn":"1190.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"33.34","rise":"1.03%","time":"01:29","volumn":"1197.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"33.34","rise":"1.03%","time":"01:30","volumn":"1197.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"33.39","rise":"1.18%","time":"01:31","volumn":"1247.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"33.39","rise":"1.18%","time":"01:32","volumn":"1247.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"33.39","rise":"1.18%","time":"01:33","volumn":"1248.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"33.39","rise":"1.18%","time":"01:34","volumn":"1252.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"33.46","rise":"1.39%","time":"01:35","volumn":"1263.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"33.46","rise":"1.39%","time":"01:36","volumn":"1263.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"33.45","rise":"1.35%","time":"01:37","volumn":"1266.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"33.45","rise":"1.35%","time":"01:38","volumn":"1266.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"33.45","rise":"1.35%","time":"01:39","volumn":"1267.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"33.45","rise":"1.35%","time":"01:40","volumn":"1269.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"33.45","rise":"1.35%","time":"01:41","volumn":"1273.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"33.45","rise":"1.38%","time":"01:42","volumn":"1274.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"33.45","rise":"1.38%","time":"01:43","volumn":"1276.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"33.47","rise":"1.41%","time":"01:44","volumn":"1278.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"33.44","rise":"1.33%","time":"01:45","volumn":"1289.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"33.44","rise":"1.33%","time":"01:46","volumn":"1289.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"33.42","rise":"1.27%","time":"01:47","volumn":"1296.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"33.45","rise":"1.36%","time":"01:48","volumn":"1299.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"33.40","rise":"1.21%","time":"01:49","volumn":"1310.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"33.40","rise":"1.21%","time":"01:50","volumn":"1312.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"33.40","rise":"1.21%","time":"01:51","volumn":"1314.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"33.40","rise":"1.21%","time":"01:52","volumn":"1316.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"33.34","rise":"1.03%","time":"01:53","volumn":"1319.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"33.34","rise":"1.03%","time":"01:54","volumn":"1319.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"33.38","rise":"1.15%","time":"01:55","volumn":"1329.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"33.38","rise":"1.15%","time":"01:56","volumn":"1330.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"33.39","rise":"1.18%","time":"01:57","volumn":"1342.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"33.39","rise":"1.18%","time":"01:58","volumn":"1342.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"33.40","rise":"1.21%","time":"01:59","volumn":"1344.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"33.40","rise":"1.21%","time":"02:00","volumn":"1344.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"33.40","rise":"1.21%","time":"02:01","volumn":"1349.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"33.40","rise":"1.21%","time":"02:02","volumn":"1349.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"33.38","rise":"1.14%","time":"02:03","volumn":"1352.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"33.39","rise":"1.18%","time":"02:04","volumn":"1355.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"33.36","rise":"1.09%","time":"02:05","volumn":"1361.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"33.36","rise":"1.09%","time":"02:06","volumn":"1364.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"33.37","rise":"1.12%","time":"02:07","volumn":"1369.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"33.36","rise":"1.09%","time":"02:08","volumn":"1374.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"33.36","rise":"1.09%","time":"02:09","volumn":"1375.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"33.36","rise":"1.09%","time":"02:10","volumn":"1375.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"33.36","rise":"1.09%","time":"02:11","volumn":"1376.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"33.38","rise":"1.14%","time":"02:12","volumn":"1381.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"33.38","rise":"1.14%","time":"02:13","volumn":"1382.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"33.34","rise":"1.03%","time":"02:14","volumn":"1384.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"33.34","rise":"1.03%","time":"02:15","volumn":"1386.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"33.31","rise":"0.94%","time":"02:16","volumn":"1397.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"33.29","rise":"0.88%","time":"02:17","volumn":"1401.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"33.33","rise":"0.98%","time":"02:18","volumn":"1444.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"33.33","rise":"0.98%","time":"02:19","volumn":"1444.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"33.33","rise":"0.98%","time":"02:20","volumn":"1444.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"33.33","rise":"0.98%","time":"02:21","volumn":"1446.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"33.36","rise":"1.09%","time":"02:22","volumn":"1456.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"33.36","rise":"1.09%","time":"02:23","volumn":"1458.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"33.36","rise":"1.09%","time":"02:24","volumn":"1459.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"33.37","rise":"1.12%","time":"02:25","volumn":"1467.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"33.37","rise":"1.12%","time":"02:26","volumn":"1468.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"33.37","rise":"1.12%","time":"02:27","volumn":"1471.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"33.37","rise":"1.12%","time":"02:28","volumn":"1472.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"33.32","rise":"0.97%","time":"02:29","volumn":"1475.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"33.31","rise":"0.95%","time":"02:30","volumn":"1480.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"33.31","rise":"0.95%","time":"02:31","volumn":"1480.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"33.35","rise":"1.06%","time":"02:32","volumn":"1491.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"33.35","rise":"1.06%","time":"02:33","volumn":"1498.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"33.34","rise":"1.03%","time":"02:34","volumn":"1504.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"33.34","rise":"1.03%","time":"02:35","volumn":"1505.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"33.36","rise":"1.09%","time":"02:36","volumn":"1510.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"33.36","rise":"1.09%","time":"02:37","volumn":"1511.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"33.36","rise":"1.09%","time":"02:38","volumn":"1515.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"33.36","rise":"1.09%","time":"02:39","volumn":"1515.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"33.39","rise":"1.18%","time":"02:40","volumn":"1520.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"33.39","rise":"1.18%","time":"02:41","volumn":"1523.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"33.39","rise":"1.18%","time":"02:42","volumn":"1523.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"33.38","rise":"1.15%","time":"02:43","volumn":"1532.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"33.39","rise":"1.18%","time":"02:44","volumn":"1549.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"33.41","rise":"1.26%","time":"02:45","volumn":"1552.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"33.41","rise":"1.26%","time":"02:46","volumn":"1553.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"33.41","rise":"1.26%","time":"02:47","volumn":"1553.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"33.41","rise":"1.26%","time":"02:48","volumn":"1553.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"33.41","rise":"1.26%","time":"02:49","volumn":"1554.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"33.40","rise":"1.21%","time":"02:50","volumn":"1559.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"33.41","rise":"1.24%","time":"02:51","volumn":"1565.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"33.38","rise":"1.15%","time":"02:52","volumn":"1575.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"33.39","rise":"1.18%","time":"02:53","volumn":"1578.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"33.39","rise":"1.18%","time":"02:54","volumn":"1578.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"33.40","rise":"1.20%","time":"02:55","volumn":"1593.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"33.39","rise":"1.18%","time":"02:56","volumn":"1594.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"33.39","rise":"1.18%","time":"02:57","volumn":"1594.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"33.39","rise":"1.18%","time":"02:58","volumn":"1598.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"33.39","rise":"1.18%","time":"02:59","volumn":"1598.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"33.45","rise":"1.35%","time":"03:00","volumn":"1610.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"33.45","rise":"1.35%","time":"03:01","volumn":"1612.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"33.45","rise":"1.38%","time":"03:02","volumn":"1614.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"33.45","rise":"1.36%","time":"03:03","volumn":"1618.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"33.45","rise":"1.36%","time":"03:04","volumn":"1618.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"33.44","rise":"1.33%","time":"03:05","volumn":"1630.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"33.45","rise":"1.36%","time":"03:06","volumn":"1643.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"33.45","rise":"1.36%","time":"03:07","volumn":"1646.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"33.45","rise":"1.36%","time":"03:08","volumn":"1648.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"33.45","rise":"1.36%","time":"03:09","volumn":"1649.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"33.43","rise":"1.30%","time":"03:10","volumn":"1655.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"33.43","rise":"1.30%","time":"03:11","volumn":"1656.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"33.43","rise":"1.30%","time":"03:12","volumn":"1684.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"33.49","rise":"1.48%","time":"03:13","volumn":"1690.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"33.49","rise":"1.48%","time":"03:14","volumn":"1690.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"33.50","rise":"1.52%","time":"03:15","volumn":"1692.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"33.50","rise":"1.52%","time":"03:16","volumn":"1692.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"33.48","rise":"1.45%","time":"03:17","volumn":"1707.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"33.48","rise":"1.45%","time":"03:18","volumn":"1711.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"33.48","rise":"1.47%","time":"03:19","volumn":"1712.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"33.50","rise":"1.52%","time":"03:20","volumn":"1758.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"33.48","rise":"1.47%","time":"03:21","volumn":"1772.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"33.49","rise":"1.48%","time":"03:22","volumn":"1775.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"33.48","rise":"1.45%","time":"03:23","volumn":"1778.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"33.46","rise":"1.38%","time":"03:24","volumn":"1781.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"33.50","rise":"1.52%","time":"03:25","volumn":"1813.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"33.48","rise":"1.44%","time":"03:26","volumn":"1820.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"33.48","rise":"1.44%","time":"03:27","volumn":"1820.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"33.48","rise":"1.44%","time":"03:28","volumn":"1823.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"33.43","rise":"1.30%","time":"03:29","volumn":"1829.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"33.40","rise":"1.20%","time":"03:30","volumn":"1840.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"33.40","rise":"1.20%","time":"03:31","volumn":"1842.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"33.42","rise":"1.27%","time":"03:32","volumn":"1859.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"33.41","rise":"1.24%","time":"03:33","volumn":"1872.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"33.41","rise":"1.26%","time":"03:34","volumn":"1874.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"33.41","rise":"1.26%","time":"03:35","volumn":"1876.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"33.41","rise":"1.26%","time":"03:36","volumn":"1880.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"33.41","rise":"1.23%","time":"03:37","volumn":"1884.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"33.40","rise":"1.21%","time":"03:38","volumn":"1890.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"33.38","rise":"1.15%","time":"03:39","volumn":"1901.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"33.38","rise":"1.15%","time":"03:40","volumn":"1902.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"33.38","rise":"1.15%","time":"03:41","volumn":"1925.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"33.38","rise":"1.15%","time":"03:42","volumn":"1928.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"33.39","rise":"1.18%","time":"03:43","volumn":"1934.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"33.38","rise":"1.17%","time":"03:44","volumn":"1953.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"33.37","rise":"1.12%","time":"03:45","volumn":"1961.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"33.38","rise":"1.17%","time":"03:46","volumn":"1963.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"33.38","rise":"1.17%","time":"03:47","volumn":"1964.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"33.38","rise":"1.17%","time":"03:48","volumn":"1973.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"33.37","rise":"1.12%","time":"03:49","volumn":"1979.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"33.37","rise":"1.12%","time":"03:50","volumn":"1993.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"33.34","rise":"1.02%","time":"03:51","volumn":"2000.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"33.38","rise":"1.17%","time":"03:52","volumn":"2051.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"33.39","rise":"1.18%","time":"03:53","volumn":"2059.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"33.39","rise":"1.18%","time":"03:54","volumn":"2064.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"33.40","rise":"1.20%","time":"03:55","volumn":"2066.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"33.40","rise":"1.21%","time":"03:56","volumn":"2106.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"33.39","rise":"1.18%","time":"03:57","volumn":"2126.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"33.37","rise":"1.12%","time":"03:58","volumn":"2146.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"33.37","rise":"1.12%","time":"03:59","volumn":"2203.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"33.38","rise":"1.15%","time":"04:00","volumn":"2477.00"}],"points":"330"},"timeZone":"\u5317\u4eac\u65f6\u95f4","title":"\u6b22\u805a\u65f6\u4ee3[YY]\u7f8e\u80a1_\u4e5d\u65b9\u667a\u6295","url":"https:\/\/gmg.9fzt.com\/index\/NASDAQ_YY.html?from=360search","urlWap":"https:\/\/gmg.9fzt.com\/wap\/NASDAQ\/YY.html?from=360search","volume":"24.77\u4e07","yearlyTendency":{"cx":{"o":["2023\/05\/10","2024\/04\/23"]},"cy":{"o":["42.47","37.88","33.28","28.68","24.09"]},"cyrate":{"o":["55.74%","38.89%","22.04%","5.19%","-11.66%"]},"p":[{"date":"2023\/05\/10 \u661f\u671f\u4e09","price":"27.27","rise":"0","time":"05\/10","volumn":"5468.00"},{"date":"2023\/05\/11 \u661f\u671f\u56db","price":"28.87","rise":"5.87%","time":"05\/11","volumn":"5444.00"},{"date":"2023\/05\/12 \u661f\u671f\u4e94","price":"28.59","rise":"4.84%","time":"05\/12","volumn":"3933.00"},{"date":"2023\/05\/15 \u661f\u671f\u4e00","price":"29.18","rise":"7.00%","time":"05\/15","volumn":"6579.00"},{"date":"2023\/05\/16 \u661f\u671f\u4e8c","price":"29.07","rise":"6.60%","time":"05\/16","volumn":"3754.00"},{"date":"2023\/05\/17 \u661f\u671f\u4e09","price":"28.88","rise":"5.90%","time":"05\/17","volumn":"4037.00"},{"date":"2023\/05\/18 \u661f\u671f\u56db","price":"27.51","rise":"0.88%","time":"05\/18","volumn":"4376.00"},{"date":"2023\/05\/19 \u661f\u671f\u4e94","price":"27.79","rise":"1.91%","time":"05\/19","volumn":"3750.00"},{"date":"2023\/05\/22 \u661f\u671f\u4e00","price":"27.51","rise":"0.88%","time":"05\/22","volumn":"4477.00"},{"date":"2023\/05\/23 \u661f\u671f\u4e8c","price":"27.47","rise":"0.73%","time":"05\/23","volumn":"4475.00"},{"date":"2023\/05\/24 \u661f\u671f\u4e09","price":"27.11","rise":"-0.59%","time":"05\/24","volumn":"4387.00"},{"date":"2023\/05\/25 \u661f\u671f\u56db","price":"26.96","rise":"-1.14%","time":"05\/25","volumn":"4605.00"},{"date":"2023\/05\/26 \u661f\u671f\u4e94","price":"27.50","rise":"0.84%","time":"05\/26","volumn":"4052.00"},{"date":"2023\/05\/30 \u661f\u671f\u4e8c","price":"26.20","rise":"-3.92%","time":"05\/30","volumn":"7092.00"},{"date":"2023\/05\/31 \u661f\u671f\u4e09","price":"24.09","rise":"-11.66%","time":"05\/31","volumn":"1.53\u4e07"},{"date":"2023\/06\/01 \u661f\u671f\u56db","price":"26.87","rise":"-1.47%","time":"06\/01","volumn":"7715.00"},{"date":"2023\/06\/02 \u661f\u671f\u4e94","price":"28.06","rise":"2.90%","time":"06\/02","volumn":"7917.00"},{"date":"2023\/06\/05 \u661f\u671f\u4e00","price":"27.49","rise":"0.81%","time":"06\/05","volumn":"5371.00"},{"date":"2023\/06\/06 \u661f\u671f\u4e8c","price":"28.47","rise":"4.40%","time":"06\/06","volumn":"7208.00"},{"date":"2023\/06\/07 \u661f\u671f\u4e09","price":"28.26","rise":"3.63%","time":"06\/07","volumn":"6279.00"},{"date":"2023\/06\/08 \u661f\u671f\u56db","price":"28.80","rise":"5.61%","time":"06\/08","volumn":"5838.00"},{"date":"2023\/06\/09 \u661f\u671f\u4e94","price":"28.22","rise":"3.48%","time":"06\/09","volumn":"1.57\u4e07"},{"date":"2023\/06\/12 \u661f\u671f\u4e00","price":"28.69","rise":"5.21%","time":"06\/12","volumn":"6042.00"},{"date":"2023\/06\/13 \u661f\u671f\u4e8c","price":"28.77","rise":"5.50%","time":"06\/13","volumn":"5869.00"},{"date":"2023\/06\/14 \u661f\u671f\u4e09","price":"29.16","rise":"6.93%","time":"06\/14","volumn":"1.35\u4e07"},{"date":"2023\/06\/15 \u661f\u671f\u56db","price":"30.03","rise":"10.12%","time":"06\/15","volumn":"6787.00"},{"date":"2023\/06\/16 \u661f\u671f\u4e94","price":"29.95","rise":"9.83%","time":"06\/16","volumn":"1.79\u4e07"},{"date":"2023\/06\/20 \u661f\u671f\u4e8c","price":"29.49","rise":"8.14%","time":"06\/20","volumn":"7489.00"},{"date":"2023\/06\/21 \u661f\u671f\u4e09","price":"29.52","rise":"8.25%","time":"06\/21","volumn":"7914.00"},{"date":"2023\/06\/22 \u661f\u671f\u56db","price":"29.40","rise":"7.81%","time":"06\/22","volumn":"5391.00"},{"date":"2023\/06\/23 \u661f\u671f\u4e94","price":"28.98","rise":"6.27%","time":"06\/23","volumn":"7815.00"},{"date":"2023\/06\/26 \u661f\u671f\u4e00","price":"29.35","rise":"7.63%","time":"06\/26","volumn":"1.03\u4e07"},{"date":"2023\/06\/27 \u661f\u671f\u4e8c","price":"30.60","rise":"12.21%","time":"06\/27","volumn":"9571.00"},{"date":"2023\/06\/28 \u661f\u671f\u4e09","price":"30.41","rise":"11.51%","time":"06\/28","volumn":"8036.00"},{"date":"2023\/06\/29 \u661f\u671f\u56db","price":"30.01","rise":"10.05%","time":"06\/29","volumn":"7015.00"},{"date":"2023\/06\/30 \u661f\u671f\u4e94","price":"30.51","rise":"11.88%","time":"06\/30","volumn":"5677.00"},{"date":"2023\/07\/03 \u661f\u671f\u4e00","price":"31.56","rise":"15.73%","time":"07\/03","volumn":"5025.00"},{"date":"2023\/07\/05 \u661f\u671f\u4e09","price":"31.83","rise":"16.72%","time":"07\/05","volumn":"7079.00"},{"date":"2023\/07\/06 \u661f\u671f\u56db","price":"31.47","rise":"15.40%","time":"07\/06","volumn":"5499.00"},{"date":"2023\/07\/07 \u661f\u671f\u4e94","price":"31.82","rise":"16.69%","time":"07\/07","volumn":"2963.00"},{"date":"2023\/07\/10 \u661f\u671f\u4e00","price":"31.85","rise":"16.80%","time":"07\/10","volumn":"4140.00"},{"date":"2023\/07\/11 \u661f\u671f\u4e8c","price":"33.07","rise":"21.27%","time":"07\/11","volumn":"5985.00"},{"date":"2023\/07\/12 \u661f\u671f\u4e09","price":"34.22","rise":"25.49%","time":"07\/12","volumn":"9141.00"},{"date":"2023\/07\/13 \u661f\u671f\u56db","price":"34.81","rise":"27.65%","time":"07\/13","volumn":"6032.00"},{"date":"2023\/07\/14 \u661f\u671f\u4e94","price":"33.98","rise":"24.61%","time":"07\/14","volumn":"4743.00"},{"date":"2023\/07\/17 \u661f\u671f\u4e00","price":"34.29","rise":"25.74%","time":"07\/17","volumn":"3862.00"},{"date":"2023\/07\/18 \u661f\u671f\u4e8c","price":"32.94","rise":"20.79%","time":"07\/18","volumn":"3979.00"},{"date":"2023\/07\/19 \u661f\u671f\u4e09","price":"33.02","rise":"21.09%","time":"07\/19","volumn":"2823.00"},{"date":"2023\/07\/20 \u661f\u671f\u56db","price":"32.83","rise":"20.39%","time":"07\/20","volumn":"3165.00"},{"date":"2023\/07\/21 \u661f\u671f\u4e94","price":"32.26","rise":"18.30%","time":"07\/21","volumn":"1616.00"},{"date":"2023\/07\/24 \u661f\u671f\u4e00","price":"33.20","rise":"21.75%","time":"07\/24","volumn":"3818.00"},{"date":"2023\/07\/25 \u661f\u671f\u4e8c","price":"33.18","rise":"21.67%","time":"07\/25","volumn":"3658.00"},{"date":"2023\/07\/26 \u661f\u671f\u4e09","price":"32.94","rise":"20.79%","time":"07\/26","volumn":"2960.00"},{"date":"2023\/07\/27 \u661f\u671f\u56db","price":"32.23","rise":"18.19%","time":"07\/27","volumn":"2895.00"},{"date":"2023\/07\/28 \u661f\u671f\u4e94","price":"34.40","rise":"26.15%","time":"07\/28","volumn":"3821.00"},{"date":"2023\/07\/31 \u661f\u671f\u4e00","price":"34.56","rise":"26.73%","time":"07\/31","volumn":"3518.00"},{"date":"2023\/08\/01 \u661f\u671f\u4e8c","price":"33.81","rise":"23.98%","time":"08\/01","volumn":"2228.00"},{"date":"2023\/08\/02 \u661f\u671f\u4e09","price":"32.40","rise":"18.81%","time":"08\/02","volumn":"2892.00"},{"date":"2023\/08\/03 \u661f\u671f\u56db","price":"33.78","rise":"23.87%","time":"08\/03","volumn":"2995.00"},{"date":"2023\/08\/04 \u661f\u671f\u4e94","price":"33.66","rise":"23.43%","time":"08\/04","volumn":"2018.00"},{"date":"2023\/08\/07 \u661f\u671f\u4e00","price":"33.04","rise":"21.16%","time":"08\/07","volumn":"3151.00"},{"date":"2023\/08\/08 \u661f\u671f\u4e8c","price":"32.55","rise":"19.36%","time":"08\/08","volumn":"2982.00"},{"date":"2023\/08\/09 \u661f\u671f\u4e09","price":"32.42","rise":"18.89%","time":"08\/09","volumn":"3117.00"},{"date":"2023\/08\/10 \u661f\u671f\u56db","price":"32.24","rise":"18.23%","time":"08\/10","volumn":"1156.00"},{"date":"2023\/08\/11 \u661f\u671f\u4e94","price":"31.93","rise":"17.09%","time":"08\/11","volumn":"2867.00"},{"date":"2023\/08\/14 \u661f\u671f\u4e00","price":"31.83","rise":"16.72%","time":"08\/14","volumn":"3040.00"},{"date":"2023\/08\/15 \u661f\u671f\u4e8c","price":"31.78","rise":"16.54%","time":"08\/15","volumn":"2724.00"},{"date":"2023\/08\/16 \u661f\u671f\u4e09","price":"31.78","rise":"16.54%","time":"08\/16","volumn":"2308.00"},{"date":"2023\/08\/17 \u661f\u671f\u56db","price":"32.58","rise":"19.47%","time":"08\/17","volumn":"2153.00"},{"date":"2023\/08\/18 \u661f\u671f\u4e94","price":"31.76","rise":"16.46%","time":"08\/18","volumn":"3349.00"},{"date":"2023\/08\/21 \u661f\u671f\u4e00","price":"32.25","rise":"18.26%","time":"08\/21","volumn":"2097.00"},{"date":"2023\/08\/22 \u661f\u671f\u4e8c","price":"31.93","rise":"17.09%","time":"08\/22","volumn":"2323.00"},{"date":"2023\/08\/23 \u661f\u671f\u4e09","price":"32.17","rise":"17.97%","time":"08\/23","volumn":"2610.00"},{"date":"2023\/08\/24 \u661f\u671f\u56db","price":"32.34","rise":"18.59%","time":"08\/24","volumn":"1576.00"},{"date":"2023\/08\/25 \u661f\u671f\u4e94","price":"32.13","rise":"17.82%","time":"08\/25","volumn":"2328.00"},{"date":"2023\/08\/28 \u661f\u671f\u4e00","price":"32.97","rise":"20.90%","time":"08\/28","volumn":"1955.00"},{"date":"2023\/08\/29 \u661f\u671f\u4e8c","price":"33.76","rise":"23.80%","time":"08\/29","volumn":"3356.00"},{"date":"2023\/08\/30 \u661f\u671f\u4e09","price":"33.89","rise":"24.28%","time":"08\/30","volumn":"4697.00"},{"date":"2023\/08\/31 \u661f\u671f\u56db","price":"34.12","rise":"25.12%","time":"08\/31","volumn":"5944.00"},{"date":"2023\/09\/01 \u661f\u671f\u4e94","price":"34.56","rise":"26.73%","time":"09\/01","volumn":"4084.00"},{"date":"2023\/09\/05 \u661f\u671f\u4e8c","price":"34.65","rise":"27.06%","time":"09\/05","volumn":"3197.00"},{"date":"2023\/09\/06 \u661f\u671f\u4e09","price":"36.14","rise":"32.53%","time":"09\/06","volumn":"6136.00"},{"date":"2023\/09\/07 \u661f\u671f\u56db","price":"36.12","rise":"32.45%","time":"09\/07","volumn":"5051.00"},{"date":"2023\/09\/08 \u661f\u671f\u4e94","price":"37.60","rise":"37.88%","time":"09\/08","volumn":"7264.00"},{"date":"2023\/09\/11 \u661f\u671f\u4e00","price":"37.35","rise":"36.96%","time":"09\/11","volumn":"7127.00"},{"date":"2023\/09\/12 \u661f\u671f\u4e8c","price":"37.70","rise":"38.25%","time":"09\/12","volumn":"1.54\u4e07"},{"date":"2023\/09\/13 \u661f\u671f\u4e09","price":"37.99","rise":"39.31%","time":"09\/13","volumn":"4564.00"},{"date":"2023\/09\/14 \u661f\u671f\u56db","price":"37.81","rise":"38.65%","time":"09\/14","volumn":"7196.00"},{"date":"2023\/09\/15 \u661f\u671f\u4e94","price":"38.20","rise":"40.08%","time":"09\/15","volumn":"5750.00"},{"date":"2023\/09\/18 \u661f\u671f\u4e00","price":"39.07","rise":"43.27%","time":"09\/18","volumn":"9011.00"},{"date":"2023\/09\/19 \u661f\u671f\u4e8c","price":"39.42","rise":"44.55%","time":"09\/19","volumn":"5867.00"},{"date":"2023\/09\/20 \u661f\u671f\u4e09","price":"39.50","rise":"44.85%","time":"09\/20","volumn":"5412.00"},{"date":"2023\/09\/21 \u661f\u671f\u56db","price":"39.16","rise":"43.60%","time":"09\/21","volumn":"6533.00"},{"date":"2023\/09\/22 \u661f\u671f\u4e94","price":"39.85","rise":"46.13%","time":"09\/22","volumn":"9856.00"},{"date":"2023\/09\/25 \u661f\u671f\u4e00","price":"40.07","rise":"46.94%","time":"09\/25","volumn":"4742.00"},{"date":"2023\/09\/26 \u661f\u671f\u4e8c","price":"39.92","rise":"46.39%","time":"09\/26","volumn":"1.84\u4e07"},{"date":"2023\/09\/27 \u661f\u671f\u4e09","price":"38.97","rise":"42.90%","time":"09\/27","volumn":"4565.00"},{"date":"2023\/09\/28 \u661f\u671f\u56db","price":"38.44","rise":"40.96%","time":"09\/28","volumn":"6662.00"},{"date":"2023\/09\/29 \u661f\u671f\u4e94","price":"38.11","rise":"39.75%","time":"09\/29","volumn":"8399.00"},{"date":"2023\/10\/02 \u661f\u671f\u4e00","price":"38.73","rise":"42.02%","time":"10\/02","volumn":"5911.00"},{"date":"2023\/10\/03 \u661f\u671f\u4e8c","price":"38.55","rise":"41.36%","time":"10\/03","volumn":"6799.00"},{"date":"2023\/10\/04 \u661f\u671f\u4e09","price":"38.29","rise":"40.41%","time":"10\/04","volumn":"4774.00"},{"date":"2023\/10\/05 \u661f\u671f\u56db","price":"38.60","rise":"41.55%","time":"10\/05","volumn":"5664.00"},{"date":"2023\/10\/06 \u661f\u671f\u4e94","price":"40.20","rise":"47.41%","time":"10\/06","volumn":"4884.00"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"40.10","rise":"47.05%","time":"10\/09","volumn":"2452.00"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"41.58","rise":"52.48%","time":"10\/10","volumn":"4156.00"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"41.60","rise":"52.55%","time":"10\/11","volumn":"6317.00"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"41.30","rise":"51.45%","time":"10\/12","volumn":"5086.00"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"40.56","rise":"48.73%","time":"10\/13","volumn":"3001.00"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"40.26","rise":"47.63%","time":"10\/16","volumn":"2739.00"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"40.38","rise":"48.07%","time":"10\/17","volumn":"2500.00"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"40.21","rise":"47.45%","time":"10\/18","volumn":"7437.00"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"39.53","rise":"44.96%","time":"10\/19","volumn":"2751.00"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"38.85","rise":"42.46%","time":"10\/20","volumn":"3857.00"},{"date":"2023\/10\/23 \u661f\u671f\u4e00","price":"38.38","rise":"40.74%","time":"10\/23","volumn":"6118.00"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"39.71","rise":"45.62%","time":"10\/24","volumn":"4803.00"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"38.77","rise":"42.17%","time":"10\/25","volumn":"2217.00"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"38.70","rise":"41.91%","time":"10\/26","volumn":"3160.00"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"38.84","rise":"42.43%","time":"10\/27","volumn":"1551.00"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"39.15","rise":"43.56%","time":"10\/30","volumn":"2865.00"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"38.92","rise":"42.72%","time":"10\/31","volumn":"2678.00"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"39.39","rise":"44.44%","time":"11\/01","volumn":"2813.00"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"40.50","rise":"48.51%","time":"11\/02","volumn":"4755.00"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"41.70","rise":"52.92%","time":"11\/03","volumn":"3367.00"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"42.00","rise":"54.02%","time":"11\/06","volumn":"4025.00"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"41.96","rise":"53.87%","time":"11\/07","volumn":"5261.00"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"41.60","rise":"52.55%","time":"11\/08","volumn":"3186.00"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"41.18","rise":"51.01%","time":"11\/09","volumn":"2330.00"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"41.26","rise":"51.30%","time":"11\/10","volumn":"2083.00"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"41.80","rise":"53.28%","time":"11\/13","volumn":"2269.00"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"41.92","rise":"53.72%","time":"11\/14","volumn":"3804.00"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"42.47","rise":"55.74%","time":"11\/15","volumn":"4755.00"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"41.78","rise":"53.21%","time":"11\/16","volumn":"2530.00"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"41.58","rise":"52.48%","time":"11\/17","volumn":"5821.00"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"41.96","rise":"53.87%","time":"11\/20","volumn":"4957.00"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"41.32","rise":"51.52%","time":"11\/21","volumn":"5059.00"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"41.06","rise":"50.57%","time":"11\/22","volumn":"3177.00"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"41.68","rise":"52.84%","time":"11\/24","volumn":"2876.00"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"39.33","rise":"44.22%","time":"11\/27","volumn":"7071.00"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"39.24","rise":"43.89%","time":"11\/28","volumn":"4352.00"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"38.47","rise":"41.07%","time":"11\/29","volumn":"5522.00"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"38.41","rise":"40.85%","time":"11\/30","volumn":"1.34\u4e07"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"37.20","rise":"36.41%","time":"12\/01","volumn":"4043.00"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"37.38","rise":"37.07%","time":"12\/04","volumn":"6644.00"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"37.67","rise":"38.14%","time":"12\/05","volumn":"3813.00"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"37.52","rise":"37.59%","time":"12\/06","volumn":"3588.00"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"37.73","rise":"38.36%","time":"12\/07","volumn":"4037.00"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"37.44","rise":"37.29%","time":"12\/08","volumn":"8159.00"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"36.94","rise":"35.46%","time":"12\/11","volumn":"2564.00"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"39.03","rise":"43.12%","time":"12\/12","volumn":"5598.00"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"38.50","rise":"41.18%","time":"12\/13","volumn":"3308.00"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"38.80","rise":"42.28%","time":"12\/14","volumn":"3519.00"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"38.54","rise":"41.33%","time":"12\/15","volumn":"4701.00"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"38.80","rise":"42.28%","time":"12\/18","volumn":"2375.00"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"39.88","rise":"46.24%","time":"12\/19","volumn":"6010.00"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"39.84","rise":"46.09%","time":"12\/20","volumn":"5400.00"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"40.56","rise":"48.73%","time":"12\/21","volumn":"6495.00"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"39.72","rise":"45.65%","time":"12\/22","volumn":"3369.00"},{"date":"2023\/12\/26 \u661f\u671f\u4e8c","price":"39.44","rise":"44.63%","time":"12\/26","volumn":"3120.00"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"38.84","rise":"42.43%","time":"12\/27","volumn":"3880.00"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"39.38","rise":"44.41%","time":"12\/28","volumn":"3778.00"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"39.70","rise":"45.58%","time":"12\/29","volumn":"2824.00"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"33.88","rise":"24.24%","time":"01\/02","volumn":"2.96\u4e07"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"32.97","rise":"20.90%","time":"01\/03","volumn":"1.18\u4e07"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"33.46","rise":"22.70%","time":"01\/04","volumn":"9618.00"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"33.26","rise":"21.97%","time":"01\/05","volumn":"4604.00"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"32.72","rise":"19.99%","time":"01\/08","volumn":"1.02\u4e07"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"32.69","rise":"19.88%","time":"01\/09","volumn":"4938.00"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"32.44","rise":"18.96%","time":"01\/10","volumn":"5424.00"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"32.33","rise":"18.56%","time":"01\/11","volumn":"2815.00"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"31.87","rise":"16.87%","time":"01\/12","volumn":"4308.00"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"30.32","rise":"11.18%","time":"01\/16","volumn":"7332.00"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"29.89","rise":"9.61%","time":"01\/17","volumn":"6449.00"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"29.59","rise":"8.51%","time":"01\/18","volumn":"5381.00"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"29.85","rise":"9.46%","time":"01\/19","volumn":"4310.00"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"29.80","rise":"9.28%","time":"01\/22","volumn":"7128.00"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"30.90","rise":"13.31%","time":"01\/23","volumn":"5654.00"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"31.82","rise":"16.69%","time":"01\/24","volumn":"5349.00"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"31.59","rise":"15.84%","time":"01\/25","volumn":"7335.00"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"31.19","rise":"14.37%","time":"01\/26","volumn":"6872.00"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"30.54","rise":"11.99%","time":"01\/29","volumn":"3445.00"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"29.98","rise":"9.94%","time":"01\/30","volumn":"2626.00"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"30.66","rise":"12.43%","time":"01\/31","volumn":"4874.00"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"31.36","rise":"15.00%","time":"02\/01","volumn":"3736.00"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"31.07","rise":"13.93%","time":"02\/02","volumn":"2867.00"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"31.78","rise":"16.54%","time":"02\/05","volumn":"5404.00"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"33.40","rise":"22.48%","time":"02\/06","volumn":"2.21\u4e07"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"32.88","rise":"20.57%","time":"02\/07","volumn":"7489.00"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"33.28","rise":"22.04%","time":"02\/08","volumn":"4267.00"},{"date":"2024\/02\/09 \u661f\u671f\u4e94","price":"33.02","rise":"21.09%","time":"02\/09","volumn":"2331.00"},{"date":"2024\/02\/12 \u661f\u671f\u4e00","price":"33.81","rise":"23.98%","time":"02\/12","volumn":"2941.00"},{"date":"2024\/02\/13 \u661f\u671f\u4e8c","price":"31.85","rise":"16.80%","time":"02\/13","volumn":"4263.00"},{"date":"2024\/02\/14 \u661f\u671f\u4e09","price":"33.10","rise":"21.38%","time":"02\/14","volumn":"4580.00"},{"date":"2024\/02\/15 \u661f\u671f\u56db","price":"33.57","rise":"23.10%","time":"02\/15","volumn":"3506.00"},{"date":"2024\/02\/16 \u661f\u671f\u4e94","price":"33.14","rise":"21.53%","time":"02\/16","volumn":"4406.00"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"32.43","rise":"18.92%","time":"02\/20","volumn":"4792.00"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"32.48","rise":"19.11%","time":"02\/21","volumn":"3074.00"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"32.39","rise":"18.78%","time":"02\/22","volumn":"2857.00"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"32.48","rise":"19.11%","time":"02\/23","volumn":"3359.00"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"32.07","rise":"17.60%","time":"02\/26","volumn":"4154.00"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"32.05","rise":"17.53%","time":"02\/27","volumn":"9563.00"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"31.50","rise":"15.51%","time":"02\/28","volumn":"5915.00"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"31.50","rise":"15.51%","time":"02\/29","volumn":"5.00\u4e07"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"32.37","rise":"18.70%","time":"03\/01","volumn":"7576.00"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"31.66","rise":"16.10%","time":"03\/04","volumn":"8510.00"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"32.20","rise":"18.08%","time":"03\/05","volumn":"8248.00"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"31.91","rise":"17.02%","time":"03\/06","volumn":"4400.00"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"31.68","rise":"16.17%","time":"03\/07","volumn":"8407.00"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"29.49","rise":"8.14%","time":"03\/08","volumn":"1.92\u4e07"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"29.88","rise":"9.57%","time":"03\/11","volumn":"5717.00"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"31.55","rise":"15.69%","time":"03\/12","volumn":"4208.00"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"32.91","rise":"20.68%","time":"03\/13","volumn":"7666.00"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"31.87","rise":"16.87%","time":"03\/14","volumn":"1.15\u4e07"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"32.26","rise":"18.30%","time":"03\/15","volumn":"1.17\u4e07"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"33.37","rise":"22.37%","time":"03\/18","volumn":"1.07\u4e07"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"31.48","rise":"15.44%","time":"03\/19","volumn":"1.35\u4e07"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"31.89","rise":"16.94%","time":"03\/20","volumn":"4235.00"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"31.12","rise":"14.12%","time":"03\/21","volumn":"4541.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"30.70","rise":"12.58%","time":"03\/22","volumn":"2663.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"30.25","rise":"10.93%","time":"03\/25","volumn":"2117.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"30.00","rise":"10.01%","time":"03\/26","volumn":"3231.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"30.25","rise":"10.93%","time":"03\/27","volumn":"5726.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"30.75","rise":"12.76%","time":"03\/28","volumn":"7398.00"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"31.86","rise":"16.83%","time":"04\/01","volumn":"6181.00"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"33.29","rise":"22.08%","time":"04\/02","volumn":"6756.00"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"34.16","rise":"25.27%","time":"04\/03","volumn":"4392.00"},{"date":"2024\/04\/04 \u661f\u671f\u56db","price":"33.82","rise":"24.02%","time":"04\/04","volumn":"5118.00"},{"date":"2024\/04\/05 \u661f\u671f\u4e94","price":"34.06","rise":"24.90%","time":"04\/05","volumn":"2162.00"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"34.93","rise":"28.09%","time":"04\/08","volumn":"3885.00"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"34.78","rise":"27.54%","time":"04\/09","volumn":"8735.00"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"34.02","rise":"24.75%","time":"04\/10","volumn":"7401.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"33.99","rise":"24.64%","time":"04\/11","volumn":"4400.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"32.90","rise":"20.65%","time":"04\/12","volumn":"5470.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"32.38","rise":"18.74%","time":"04\/15","volumn":"3817.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"31.81","rise":"16.65%","time":"04\/16","volumn":"3620.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"32.21","rise":"18.12%","time":"04\/17","volumn":"3800.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"32.66","rise":"19.77%","time":"04\/18","volumn":"4261.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"32.23","rise":"18.19%","time":"04\/19","volumn":"2769.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"32.80","rise":"20.28%","time":"04\/22","volumn":"2935.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"33.00","rise":"21.01%","time":"04\/23","volumn":"3358.00"}],"points":"240"}}