{"amount":"1487.97\u4e07","changeAmount":"0.02","close":"27.00","currentPrice":"27.02","currenttime":"2024-05-08 04:00:03","e":{"@attributes":{"datetime":"2024-05-08 04:00:03","e1":"27.02","e2":"0.02","e3":"(0.07%)"}},"fiveDaysTtendency":{"cx":{"o":["05\/02","05\/03","05\/04","05\/06","05\/07"]},"cy":{"o":["27.25","26.81","26.37","25.92","25.48"]},"cyrate":{"o":["6.45%","4.72%","2.99%","1.26%","-0.47%"]},"p":[{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"25.60","rise":"0","time":"02:35","volumn":"51.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"25.60","rise":"0.00%","time":"02:40","volumn":"16.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"25.59","rise":"-0.06%","time":"02:45","volumn":"38.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"25.60","rise":"0.00%","time":"02:50","volumn":"26.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"25.60","rise":"0.00%","time":"02:55","volumn":"49.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"25.57","rise":"-0.12%","time":"03:00","volumn":"48.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"25.60","rise":"0.00%","time":"03:05","volumn":"60.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"25.60","rise":"0.00%","time":"03:10","volumn":"51.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"25.59","rise":"-0.04%","time":"03:15","volumn":"49.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"25.61","rise":"0.04%","time":"03:20","volumn":"48.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"25.60","rise":"0.00%","time":"03:25","volumn":"48.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"25.61","rise":"0.02%","time":"03:30","volumn":"24.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"25.57","rise":"-0.10%","time":"03:35","volumn":"90.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"25.59","rise":"-0.04%","time":"03:40","volumn":"47.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"25.61","rise":"0.04%","time":"03:45","volumn":"87.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"25.61","rise":"0.02%","time":"03:50","volumn":"158.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"25.67","rise":"0.27%","time":"03:55","volumn":"556.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"25.70","rise":"0.39%","time":"04:00","volumn":"2159.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"25.70","rise":"0.39%","time":"21:35","volumn":"0"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"25.70","rise":"0.39%","time":"21:40","volumn":"0"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"25.68","rise":"0.31%","time":"21:45","volumn":"34.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"25.59","rise":"-0.04%","time":"21:50","volumn":"30.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"25.59","rise":"-0.04%","time":"21:55","volumn":"2.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"25.59","rise":"-0.04%","time":"22:00","volumn":"0"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"25.64","rise":"0.18%","time":"22:05","volumn":"7.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"25.64","rise":"0.18%","time":"22:10","volumn":"1.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"25.64","rise":"0.16%","time":"22:15","volumn":"3.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"25.51","rise":"-0.35%","time":"22:20","volumn":"16.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"25.50","rise":"-0.39%","time":"22:25","volumn":"24.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"25.50","rise":"-0.39%","time":"22:30","volumn":"18.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"25.48","rise":"-0.47%","time":"22:35","volumn":"13.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"25.51","rise":"-0.35%","time":"22:40","volumn":"29.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"25.52","rise":"-0.33%","time":"22:45","volumn":"11.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"25.58","rise":"-0.08%","time":"22:50","volumn":"13.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"25.56","rise":"-0.16%","time":"22:55","volumn":"11.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"25.56","rise":"-0.16%","time":"23:00","volumn":"10.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"25.55","rise":"-0.18%","time":"23:05","volumn":"25.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"25.59","rise":"-0.06%","time":"23:10","volumn":"25.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"25.65","rise":"0.20%","time":"23:15","volumn":"64.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"25.62","rise":"0.08%","time":"23:20","volumn":"3.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"25.64","rise":"0.18%","time":"23:25","volumn":"11.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"25.66","rise":"0.21%","time":"23:30","volumn":"4.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"25.66","rise":"0.21%","time":"23:35","volumn":"1.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"25.66","rise":"0.21%","time":"23:40","volumn":"6.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"25.66","rise":"0.21%","time":"23:45","volumn":"16.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"25.60","rise":"0.00%","time":"23:50","volumn":"5.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"25.60","rise":"0.00%","time":"23:55","volumn":"1.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"25.59","rise":"-0.04%","time":"00:00","volumn":"15.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"25.59","rise":"-0.04%","time":"00:05","volumn":"0"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"25.60","rise":"0.00%","time":"00:10","volumn":"20.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"25.60","rise":"0.00%","time":"00:15","volumn":"3.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"25.61","rise":"0.06%","time":"00:20","volumn":"10.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"25.63","rise":"0.12%","time":"00:25","volumn":"4.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"25.63","rise":"0.10%","time":"00:30","volumn":"25.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"25.60","rise":"0.00%","time":"00:35","volumn":"7.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"25.59","rise":"-0.04%","time":"00:40","volumn":"6.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"25.59","rise":"-0.02%","time":"00:45","volumn":"11.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"25.60","rise":"0.00%","time":"00:50","volumn":"18.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"25.60","rise":"0.00%","time":"00:55","volumn":"5.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"25.60","rise":"0.00%","time":"01:00","volumn":"4.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"25.63","rise":"0.12%","time":"01:05","volumn":"4.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"25.60","rise":"0.00%","time":"01:10","volumn":"29.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"25.60","rise":"0.00%","time":"01:15","volumn":"35.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"25.59","rise":"-0.04%","time":"01:20","volumn":"16.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"25.60","rise":"0.00%","time":"01:25","volumn":"8.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"25.59","rise":"-0.04%","time":"01:30","volumn":"18.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"25.58","rise":"-0.08%","time":"01:35","volumn":"12.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"25.61","rise":"0.04%","time":"01:40","volumn":"18.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"25.58","rise":"-0.08%","time":"01:45","volumn":"27.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"25.58","rise":"-0.08%","time":"01:50","volumn":"22.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"25.60","rise":"0.00%","time":"01:55","volumn":"18.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"25.59","rise":"-0.02%","time":"02:00","volumn":"13.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"25.62","rise":"0.10%","time":"02:05","volumn":"53.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"25.62","rise":"0.10%","time":"02:10","volumn":"15.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"25.62","rise":"0.10%","time":"02:15","volumn":"35.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"25.63","rise":"0.12%","time":"02:20","volumn":"5.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"25.60","rise":"0.00%","time":"02:25","volumn":"26.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"25.62","rise":"0.08%","time":"02:30","volumn":"12.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"25.64","rise":"0.14%","time":"02:35","volumn":"33.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"25.64","rise":"0.14%","time":"02:40","volumn":"45.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"25.64","rise":"0.14%","time":"02:45","volumn":"57.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"25.64","rise":"0.14%","time":"02:50","volumn":"46.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"25.63","rise":"0.12%","time":"02:55","volumn":"8.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"25.61","rise":"0.04%","time":"03:00","volumn":"12.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"25.64","rise":"0.16%","time":"03:05","volumn":"19.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"25.63","rise":"0.12%","time":"03:10","volumn":"12.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"25.61","rise":"0.02%","time":"03:15","volumn":"14.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"25.59","rise":"-0.04%","time":"03:20","volumn":"38.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"25.64","rise":"0.14%","time":"03:25","volumn":"48.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"25.62","rise":"0.08%","time":"03:30","volumn":"16.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"25.60","rise":"0.00%","time":"03:35","volumn":"47.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"25.60","rise":"0.00%","time":"03:40","volumn":"60.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"25.61","rise":"0.06%","time":"03:45","volumn":"41.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"25.60","rise":"0.00%","time":"03:50","volumn":"80.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"25.60","rise":"0.00%","time":"03:55","volumn":"231.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"25.60","rise":"0.00%","time":"04:00","volumn":"992.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"26.15","rise":"2.15%","time":"21:35","volumn":"39.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"26.50","rise":"3.52%","time":"21:40","volumn":"111.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"26.62","rise":"3.98%","time":"21:45","volumn":"184.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"26.75","rise":"4.49%","time":"21:50","volumn":"192.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"26.77","rise":"4.57%","time":"21:55","volumn":"104.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"26.77","rise":"4.55%","time":"22:00","volumn":"46.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"26.80","rise":"4.69%","time":"22:05","volumn":"73.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"26.66","rise":"4.12%","time":"22:10","volumn":"93.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"26.67","rise":"4.18%","time":"22:15","volumn":"53.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"26.71","rise":"4.36%","time":"22:20","volumn":"19.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"26.68","rise":"4.22%","time":"22:25","volumn":"115.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"26.71","rise":"4.36%","time":"22:30","volumn":"265.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"26.73","rise":"4.43%","time":"22:35","volumn":"101.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"26.77","rise":"4.57%","time":"22:40","volumn":"37.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"26.73","rise":"4.41%","time":"22:45","volumn":"73.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"26.77","rise":"4.55%","time":"22:50","volumn":"44.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"26.70","rise":"4.30%","time":"22:55","volumn":"69.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"26.71","rise":"4.34%","time":"23:00","volumn":"31.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"26.66","rise":"4.14%","time":"23:05","volumn":"51.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"26.69","rise":"4.26%","time":"23:10","volumn":"26.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"26.71","rise":"4.34%","time":"23:15","volumn":"34.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"26.70","rise":"4.30%","time":"23:20","volumn":"73.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"26.72","rise":"4.37%","time":"23:25","volumn":"20.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"26.73","rise":"4.41%","time":"23:30","volumn":"52.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"26.70","rise":"4.30%","time":"23:35","volumn":"37.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"26.70","rise":"4.30%","time":"23:40","volumn":"35.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"26.68","rise":"4.22%","time":"23:45","volumn":"184.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"26.70","rise":"4.28%","time":"23:50","volumn":"31.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"26.68","rise":"4.22%","time":"23:55","volumn":"60.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"26.70","rise":"4.32%","time":"00:00","volumn":"11.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"26.73","rise":"4.39%","time":"00:05","volumn":"45.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"26.80","rise":"4.67%","time":"00:10","volumn":"219.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"26.88","rise":"5.00%","time":"00:15","volumn":"347.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"26.85","rise":"4.88%","time":"00:20","volumn":"63.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"26.90","rise":"5.08%","time":"00:25","volumn":"113.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"26.90","rise":"5.08%","time":"00:30","volumn":"88.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"26.93","rise":"5.20%","time":"00:35","volumn":"20.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"26.91","rise":"5.14%","time":"00:40","volumn":"64.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"26.91","rise":"5.12%","time":"00:45","volumn":"86.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"26.91","rise":"5.12%","time":"00:50","volumn":"20.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"26.92","rise":"5.16%","time":"00:55","volumn":"23.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"26.91","rise":"5.12%","time":"01:00","volumn":"21.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"26.93","rise":"5.20%","time":"01:05","volumn":"47.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"26.95","rise":"5.29%","time":"01:10","volumn":"89.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"26.95","rise":"5.25%","time":"01:15","volumn":"684.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"26.95","rise":"5.25%","time":"01:20","volumn":"29.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"26.96","rise":"5.31%","time":"01:25","volumn":"18.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"26.87","rise":"4.96%","time":"01:30","volumn":"68.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"26.88","rise":"5.00%","time":"01:35","volumn":"37.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"26.86","rise":"4.92%","time":"01:40","volumn":"36.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"26.90","rise":"5.08%","time":"01:45","volumn":"33.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"26.85","rise":"4.88%","time":"01:50","volumn":"57.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"26.88","rise":"5.00%","time":"01:55","volumn":"14.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"26.90","rise":"5.08%","time":"02:00","volumn":"12.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"26.86","rise":"4.90%","time":"02:05","volumn":"75.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"26.84","rise":"4.84%","time":"02:10","volumn":"29.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"26.78","rise":"4.61%","time":"02:15","volumn":"66.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"26.78","rise":"4.61%","time":"02:20","volumn":"86.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"26.73","rise":"4.41%","time":"02:25","volumn":"63.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"26.65","rise":"4.10%","time":"02:30","volumn":"73.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"26.62","rise":"4.00%","time":"02:35","volumn":"50.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"26.60","rise":"3.91%","time":"02:40","volumn":"82.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"26.63","rise":"4.02%","time":"02:45","volumn":"79.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"26.63","rise":"4.02%","time":"02:50","volumn":"35.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"26.61","rise":"3.93%","time":"02:55","volumn":"38.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"26.59","rise":"3.87%","time":"03:00","volumn":"41.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"26.52","rise":"3.59%","time":"03:05","volumn":"36.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"26.56","rise":"3.75%","time":"03:10","volumn":"106.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"26.49","rise":"3.48%","time":"03:15","volumn":"40.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"26.45","rise":"3.34%","time":"03:20","volumn":"52.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"26.39","rise":"3.09%","time":"03:25","volumn":"33.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"26.40","rise":"3.12%","time":"03:30","volumn":"85.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"26.45","rise":"3.32%","time":"03:35","volumn":"95.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"26.45","rise":"3.30%","time":"03:40","volumn":"88.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"26.43","rise":"3.26%","time":"03:45","volumn":"73.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"26.50","rise":"3.52%","time":"03:50","volumn":"85.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"26.52","rise":"3.61%","time":"03:55","volumn":"167.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"26.44","rise":"3.28%","time":"04:00","volumn":"1399.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"26.52","rise":"3.57%","time":"21:35","volumn":"66.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"26.57","rise":"3.79%","time":"21:40","volumn":"36.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"26.56","rise":"3.75%","time":"21:45","volumn":"59.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"26.50","rise":"3.54%","time":"21:50","volumn":"44.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"26.53","rise":"3.63%","time":"21:55","volumn":"26.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"26.52","rise":"3.59%","time":"22:00","volumn":"51.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"26.54","rise":"3.65%","time":"22:05","volumn":"32.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"26.56","rise":"3.75%","time":"22:10","volumn":"27.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"26.58","rise":"3.83%","time":"22:15","volumn":"64.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"26.56","rise":"3.75%","time":"22:20","volumn":"81.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"26.57","rise":"3.77%","time":"22:25","volumn":"125.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"26.59","rise":"3.85%","time":"22:30","volumn":"152.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"26.61","rise":"3.95%","time":"22:35","volumn":"181.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"26.67","rise":"4.18%","time":"22:40","volumn":"17.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"26.62","rise":"3.98%","time":"22:45","volumn":"24.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"26.61","rise":"3.96%","time":"22:50","volumn":"21.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"26.65","rise":"4.10%","time":"22:55","volumn":"43.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"26.67","rise":"4.18%","time":"23:00","volumn":"29.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"26.61","rise":"3.96%","time":"23:05","volumn":"59.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"26.53","rise":"3.63%","time":"23:10","volumn":"22.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"26.57","rise":"3.77%","time":"23:15","volumn":"28.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"26.53","rise":"3.63%","time":"23:20","volumn":"53.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"26.49","rise":"3.48%","time":"23:25","volumn":"67.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"26.51","rise":"3.55%","time":"23:30","volumn":"50.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"26.52","rise":"3.59%","time":"23:35","volumn":"32.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"26.51","rise":"3.55%","time":"23:40","volumn":"25.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"26.47","rise":"3.40%","time":"23:45","volumn":"30.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"26.48","rise":"3.44%","time":"23:50","volumn":"12.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"26.51","rise":"3.55%","time":"23:55","volumn":"16.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"26.46","rise":"3.36%","time":"00:00","volumn":"29.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"26.48","rise":"3.44%","time":"00:05","volumn":"27.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"26.48","rise":"3.44%","time":"00:10","volumn":"36.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"26.50","rise":"3.52%","time":"00:15","volumn":"13.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"26.46","rise":"3.36%","time":"00:20","volumn":"38.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"26.43","rise":"3.22%","time":"00:25","volumn":"50.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"26.42","rise":"3.20%","time":"00:30","volumn":"28.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"26.46","rise":"3.36%","time":"00:35","volumn":"13.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"26.48","rise":"3.44%","time":"00:40","volumn":"30.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"26.48","rise":"3.44%","time":"00:45","volumn":"10.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"26.50","rise":"3.52%","time":"00:50","volumn":"18.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"26.47","rise":"3.40%","time":"00:55","volumn":"37.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"26.49","rise":"3.48%","time":"01:00","volumn":"9.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"26.49","rise":"3.48%","time":"01:05","volumn":"24.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"26.48","rise":"3.44%","time":"01:10","volumn":"17.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"26.47","rise":"3.40%","time":"01:15","volumn":"23.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"26.50","rise":"3.52%","time":"01:20","volumn":"11.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"26.53","rise":"3.63%","time":"01:25","volumn":"39.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"26.49","rise":"3.48%","time":"01:30","volumn":"37.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"26.52","rise":"3.59%","time":"01:35","volumn":"15.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"26.56","rise":"3.75%","time":"01:40","volumn":"15.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"26.55","rise":"3.71%","time":"01:45","volumn":"39.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"26.51","rise":"3.55%","time":"01:50","volumn":"61.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"26.53","rise":"3.63%","time":"01:55","volumn":"23.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"26.51","rise":"3.55%","time":"02:00","volumn":"24.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"26.53","rise":"3.63%","time":"02:05","volumn":"12.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"26.53","rise":"3.63%","time":"02:10","volumn":"25.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"26.55","rise":"3.71%","time":"02:15","volumn":"39.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"26.57","rise":"3.81%","time":"02:20","volumn":"111.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"26.55","rise":"3.71%","time":"02:25","volumn":"13.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"26.58","rise":"3.83%","time":"02:30","volumn":"31.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"26.56","rise":"3.75%","time":"02:35","volumn":"18.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"26.57","rise":"3.81%","time":"02:40","volumn":"34.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"26.57","rise":"3.79%","time":"02:45","volumn":"20.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"26.55","rise":"3.71%","time":"02:50","volumn":"24.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"26.57","rise":"3.79%","time":"02:55","volumn":"147.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"26.55","rise":"3.71%","time":"03:00","volumn":"166.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"26.55","rise":"3.71%","time":"03:05","volumn":"71.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"26.55","rise":"3.71%","time":"03:10","volumn":"37.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"26.55","rise":"3.69%","time":"03:15","volumn":"233.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"26.58","rise":"3.83%","time":"03:20","volumn":"130.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"26.58","rise":"3.83%","time":"03:25","volumn":"36.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"26.59","rise":"3.85%","time":"03:30","volumn":"217.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"26.59","rise":"3.87%","time":"03:35","volumn":"112.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"26.60","rise":"3.91%","time":"03:40","volumn":"88.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"26.68","rise":"4.22%","time":"03:45","volumn":"183.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"26.70","rise":"4.30%","time":"03:50","volumn":"118.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"26.87","rise":"4.96%","time":"03:55","volumn":"218.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"26.90","rise":"5.08%","time":"04:00","volumn":"867.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"26.78","rise":"4.61%","time":"21:35","volumn":"50.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"26.99","rise":"5.43%","time":"21:40","volumn":"123.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"26.88","rise":"5.00%","time":"21:45","volumn":"342.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"26.93","rise":"5.20%","time":"21:50","volumn":"95.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"26.86","rise":"4.92%","time":"21:55","volumn":"20.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"26.74","rise":"4.45%","time":"22:00","volumn":"21.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"26.65","rise":"4.10%","time":"22:05","volumn":"8.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"26.70","rise":"4.30%","time":"22:10","volumn":"16.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"26.79","rise":"4.65%","time":"22:15","volumn":"44.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"26.80","rise":"4.67%","time":"22:20","volumn":"26.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"26.94","rise":"5.23%","time":"22:25","volumn":"21.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"26.96","rise":"5.31%","time":"22:30","volumn":"30.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"26.99","rise":"5.43%","time":"22:35","volumn":"23.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"26.98","rise":"5.37%","time":"22:40","volumn":"67.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"26.98","rise":"5.39%","time":"22:45","volumn":"42.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"27.00","rise":"5.47%","time":"22:50","volumn":"27.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"26.98","rise":"5.39%","time":"22:55","volumn":"41.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"26.98","rise":"5.39%","time":"23:00","volumn":"35.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"26.98","rise":"5.39%","time":"23:05","volumn":"13.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"27.00","rise":"5.47%","time":"23:10","volumn":"20.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"26.95","rise":"5.27%","time":"23:15","volumn":"23.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"26.96","rise":"5.31%","time":"23:20","volumn":"10.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"26.95","rise":"5.25%","time":"23:25","volumn":"29.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"26.91","rise":"5.12%","time":"23:30","volumn":"17.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"26.96","rise":"5.31%","time":"23:35","volumn":"21.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"27.00","rise":"5.47%","time":"23:40","volumn":"33.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"26.99","rise":"5.43%","time":"23:45","volumn":"10.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"26.99","rise":"5.43%","time":"23:50","volumn":"10.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"27.07","rise":"5.74%","time":"23:55","volumn":"36.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"27.02","rise":"5.57%","time":"00:00","volumn":"252.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"27.08","rise":"5.78%","time":"00:05","volumn":"30.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"27.09","rise":"5.82%","time":"00:10","volumn":"25.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"27.05","rise":"5.66%","time":"00:15","volumn":"80.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"27.10","rise":"5.86%","time":"00:20","volumn":"21.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"27.11","rise":"5.90%","time":"00:25","volumn":"61.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"27.10","rise":"5.86%","time":"00:30","volumn":"22.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"27.08","rise":"5.78%","time":"00:35","volumn":"54.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"27.11","rise":"5.88%","time":"00:40","volumn":"23.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"27.14","rise":"6.02%","time":"00:45","volumn":"25.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"27.09","rise":"5.82%","time":"00:50","volumn":"41.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"27.10","rise":"5.86%","time":"00:55","volumn":"23.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"27.11","rise":"5.90%","time":"01:00","volumn":"22.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"27.11","rise":"5.90%","time":"01:05","volumn":"33.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"27.09","rise":"5.82%","time":"01:10","volumn":"26.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"27.11","rise":"5.90%","time":"01:15","volumn":"17.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"27.09","rise":"5.82%","time":"01:20","volumn":"28.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"27.14","rise":"6.02%","time":"01:25","volumn":"16.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"27.14","rise":"6.03%","time":"01:30","volumn":"38.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"27.17","rise":"6.13%","time":"01:35","volumn":"35.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"27.16","rise":"6.09%","time":"01:40","volumn":"44.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"27.19","rise":"6.21%","time":"01:45","volumn":"20.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"27.20","rise":"6.25%","time":"01:50","volumn":"13.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"27.19","rise":"6.21%","time":"01:55","volumn":"29.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"27.21","rise":"6.29%","time":"02:00","volumn":"17.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"27.22","rise":"6.33%","time":"02:05","volumn":"31.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"27.20","rise":"6.25%","time":"02:10","volumn":"35.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"27.21","rise":"6.29%","time":"02:15","volumn":"18.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"27.19","rise":"6.21%","time":"02:20","volumn":"43.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"27.17","rise":"6.13%","time":"02:25","volumn":"59.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"27.20","rise":"6.24%","time":"02:30","volumn":"32.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"27.19","rise":"6.21%","time":"02:35","volumn":"57.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"27.22","rise":"6.33%","time":"02:40","volumn":"37.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"27.25","rise":"6.45%","time":"02:45","volumn":"79.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"27.23","rise":"6.37%","time":"02:50","volumn":"153.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"27.20","rise":"6.25%","time":"02:55","volumn":"41.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"27.20","rise":"6.25%","time":"03:00","volumn":"18.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"27.17","rise":"6.13%","time":"03:05","volumn":"35.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"27.15","rise":"6.05%","time":"03:10","volumn":"31.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"27.09","rise":"5.80%","time":"03:15","volumn":"91.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"27.12","rise":"5.94%","time":"03:20","volumn":"24.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"27.06","rise":"5.70%","time":"03:25","volumn":"85.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"27.05","rise":"5.66%","time":"03:30","volumn":"56.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"27.08","rise":"5.78%","time":"03:35","volumn":"34.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"27.08","rise":"5.78%","time":"03:40","volumn":"56.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"27.05","rise":"5.66%","time":"03:45","volumn":"124.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"27.06","rise":"5.70%","time":"03:50","volumn":"87.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"27.08","rise":"5.78%","time":"03:55","volumn":"235.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"27.00","rise":"5.47%","time":"04:00","volumn":"1164.00"}],"points":"330"},"index":[{"name":"\u9053\u743c\u65af","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_DIA.html?from=360search","point":"388.73","ratio":"0.07%"},{"name":"\u6807\u666e500","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_SPY.html?from=360search","point":"517.19","ratio":"0.12%"},{"name":"\u7eb3\u65af\u8fbe\u514b","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/NASDAQ_QQQ.html?from=360search","point":"440.32","ratio":"0.02%"}],"marketCapitalization":"32.72\u4ebf","maxPrice":"27.05","minPrice":"26.32","monthlyTendency":{"cx":{"o":["2024\/04\/09","2024\/05\/06"]},"cy":{"o":["27.22","26.48","25.73","24.99","24.25"]},"cyrate":{"o":["-0.81%","-3.33%","-5.86%","-8.39%","-10.91%"]},"p":[{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"27.22","rise":"0","time":"04\/09","volumn":"3318.00"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"26.83","rise":"-1.43%","time":"04\/10","volumn":"3249.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"26.95","rise":"-0.99%","time":"04\/11","volumn":"1882.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"25.24","rise":"-7.27%","time":"04\/12","volumn":"4383.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"24.71","rise":"-9.22%","time":"04\/15","volumn":"3495.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"24.25","rise":"-10.91%","time":"04\/16","volumn":"2652.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"24.27","rise":"-10.84%","time":"04\/17","volumn":"4248.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"24.26","rise":"-10.87%","time":"04\/18","volumn":"3645.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"24.28","rise":"-10.80%","time":"04\/19","volumn":"2235.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"24.69","rise":"-9.29%","time":"04\/22","volumn":"3316.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"24.74","rise":"-9.11%","time":"04\/23","volumn":"5167.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"25.23","rise":"-7.31%","time":"04\/24","volumn":"5050.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"25.05","rise":"-7.97%","time":"04\/25","volumn":"3103.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"26.00","rise":"-4.48%","time":"04\/26","volumn":"5946.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"25.64","rise":"-5.80%","time":"04\/29","volumn":"3098.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"25.70","rise":"-5.58%","time":"04\/30","volumn":"5494.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"25.60","rise":"-5.95%","time":"05\/01","volumn":"2718.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"26.44","rise":"-2.87%","time":"05\/02","volumn":"7506.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"26.90","rise":"-1.18%","time":"05\/03","volumn":"5124.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"27.00","rise":"-0.81%","time":"05\/06","volumn":"4910.00"}],"points":"20"},"open":"26.65","priceChangeRatio":"0.07%","provider":"\u4e5d\u65b9\u667a\u6295","showurl":"9fzt.com","status":"2","stockName":"\u6c7d\u8f66\u4e4b\u5bb6","timeChart":{"cx":{"o":["22:30","23:00","00:30","02:00","05:00"]},"cy":{"o":["27.04","26.86","26.68","26.50","26.32"]},"cyrate":{"o":["0.15%","-0.52%","-1.18%","-1.85%","-2.52%"]},"p":[{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"26.75","rise":"-0.94%","time":"21:31","volumn":"56.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"26.69","rise":"-1.15%","time":"21:32","volumn":"65.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"26.69","rise":"-1.15%","time":"21:33","volumn":"65.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"26.61","rise":"-1.44%","time":"21:34","volumn":"67.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"26.61","rise":"-1.44%","time":"21:35","volumn":"69.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"26.70","rise":"-1.11%","time":"21:36","volumn":"71.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"26.70","rise":"-1.11%","time":"21:37","volumn":"71.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"26.61","rise":"-1.44%","time":"21:38","volumn":"77.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"26.42","rise":"-2.15%","time":"21:39","volumn":"103.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"26.32","rise":"-2.52%","time":"21:40","volumn":"139.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"26.50","rise":"-1.85%","time":"21:41","volumn":"164.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"26.50","rise":"-1.85%","time":"21:42","volumn":"169.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"26.50","rise":"-1.85%","time":"21:43","volumn":"174.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"26.50","rise":"-1.85%","time":"21:44","volumn":"176.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"26.64","rise":"-1.35%","time":"21:45","volumn":"178.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"26.64","rise":"-1.35%","time":"21:46","volumn":"178.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"26.63","rise":"-1.37%","time":"21:47","volumn":"181.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"26.59","rise":"-1.52%","time":"21:48","volumn":"193.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"26.59","rise":"-1.52%","time":"21:49","volumn":"193.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"26.59","rise":"-1.52%","time":"21:50","volumn":"198.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"26.59","rise":"-1.52%","time":"21:51","volumn":"253.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"26.59","rise":"-1.52%","time":"21:52","volumn":"262.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"26.59","rise":"-1.52%","time":"21:53","volumn":"269.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"26.59","rise":"-1.52%","time":"21:54","volumn":"297.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"26.59","rise":"-1.52%","time":"21:55","volumn":"305.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"26.78","rise":"-0.81%","time":"21:56","volumn":"306.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"26.78","rise":"-0.81%","time":"21:57","volumn":"324.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"26.66","rise":"-1.28%","time":"21:58","volumn":"332.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"26.71","rise":"-1.06%","time":"21:59","volumn":"339.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"26.71","rise":"-1.06%","time":"22:00","volumn":"339.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"26.69","rise":"-1.15%","time":"22:01","volumn":"359.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"26.75","rise":"-0.93%","time":"22:02","volumn":"393.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"26.69","rise":"-1.15%","time":"22:03","volumn":"403.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"26.69","rise":"-1.15%","time":"22:04","volumn":"404.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"26.69","rise":"-1.15%","time":"22:05","volumn":"407.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"26.72","rise":"-1.04%","time":"22:06","volumn":"415.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"26.73","rise":"-1.02%","time":"22:07","volumn":"445.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"26.75","rise":"-0.93%","time":"22:08","volumn":"451.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"26.73","rise":"-0.98%","time":"22:09","volumn":"460.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"26.72","rise":"-1.04%","time":"22:10","volumn":"467.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"26.71","rise":"-1.07%","time":"22:11","volumn":"495.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"26.71","rise":"-1.07%","time":"22:12","volumn":"495.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"26.71","rise":"-1.07%","time":"22:13","volumn":"495.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"26.66","rise":"-1.26%","time":"22:14","volumn":"520.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"26.66","rise":"-1.26%","time":"22:15","volumn":"522.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"26.66","rise":"-1.26%","time":"22:16","volumn":"527.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"26.66","rise":"-1.26%","time":"22:17","volumn":"527.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"26.66","rise":"-1.26%","time":"22:18","volumn":"528.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"26.66","rise":"-1.26%","time":"22:19","volumn":"528.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"26.66","rise":"-1.26%","time":"22:20","volumn":"528.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"26.59","rise":"-1.54%","time":"22:21","volumn":"587.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"26.59","rise":"-1.54%","time":"22:22","volumn":"592.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"26.65","rise":"-1.30%","time":"22:23","volumn":"595.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"26.65","rise":"-1.30%","time":"22:24","volumn":"595.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"26.65","rise":"-1.30%","time":"22:25","volumn":"597.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"26.65","rise":"-1.30%","time":"22:26","volumn":"597.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"26.65","rise":"-1.30%","time":"22:27","volumn":"598.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"26.61","rise":"-1.46%","time":"22:28","volumn":"608.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"26.61","rise":"-1.46%","time":"22:29","volumn":"608.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"26.61","rise":"-1.46%","time":"22:30","volumn":"612.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"26.61","rise":"-1.46%","time":"22:31","volumn":"614.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"26.61","rise":"-1.46%","time":"22:32","volumn":"614.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"26.68","rise":"-1.17%","time":"22:33","volumn":"623.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"26.68","rise":"-1.17%","time":"22:34","volumn":"646.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"26.64","rise":"-1.33%","time":"22:35","volumn":"660.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"26.64","rise":"-1.33%","time":"22:36","volumn":"667.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"26.64","rise":"-1.33%","time":"22:37","volumn":"669.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"26.64","rise":"-1.33%","time":"22:38","volumn":"671.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"26.64","rise":"-1.33%","time":"22:39","volumn":"671.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"26.64","rise":"-1.33%","time":"22:40","volumn":"672.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"26.64","rise":"-1.33%","time":"22:41","volumn":"673.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"26.64","rise":"-1.33%","time":"22:42","volumn":"673.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"26.64","rise":"-1.33%","time":"22:43","volumn":"676.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"26.64","rise":"-1.33%","time":"22:44","volumn":"679.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"26.67","rise":"-1.22%","time":"22:45","volumn":"688.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"26.67","rise":"-1.22%","time":"22:46","volumn":"692.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"26.69","rise":"-1.15%","time":"22:47","volumn":"693.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"26.69","rise":"-1.15%","time":"22:48","volumn":"693.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"26.67","rise":"-1.22%","time":"22:49","volumn":"737.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"26.66","rise":"-1.26%","time":"22:50","volumn":"749.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"26.66","rise":"-1.26%","time":"22:51","volumn":"751.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"26.66","rise":"-1.26%","time":"22:52","volumn":"751.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"26.66","rise":"-1.26%","time":"22:53","volumn":"755.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"26.66","rise":"-1.26%","time":"22:54","volumn":"755.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"26.66","rise":"-1.26%","time":"22:55","volumn":"758.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"26.66","rise":"-1.26%","time":"22:56","volumn":"762.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"26.66","rise":"-1.26%","time":"22:57","volumn":"764.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"26.69","rise":"-1.15%","time":"22:58","volumn":"784.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"26.69","rise":"-1.15%","time":"22:59","volumn":"785.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"26.70","rise":"-1.09%","time":"23:00","volumn":"788.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"26.70","rise":"-1.09%","time":"23:01","volumn":"792.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"26.73","rise":"-1.00%","time":"23:02","volumn":"814.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"26.73","rise":"-1.00%","time":"23:03","volumn":"814.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"26.73","rise":"-1.00%","time":"23:04","volumn":"821.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"26.73","rise":"-1.00%","time":"23:05","volumn":"826.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"26.74","rise":"-0.96%","time":"23:06","volumn":"830.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"26.73","rise":"-1.00%","time":"23:07","volumn":"859.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"26.73","rise":"-1.00%","time":"23:08","volumn":"859.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"26.73","rise":"-1.00%","time":"23:09","volumn":"859.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"26.72","rise":"-1.04%","time":"23:10","volumn":"864.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"26.72","rise":"-1.04%","time":"23:11","volumn":"874.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"26.75","rise":"-0.94%","time":"23:12","volumn":"914.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"26.75","rise":"-0.94%","time":"23:13","volumn":"915.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"26.76","rise":"-0.89%","time":"23:14","volumn":"1018.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"26.76","rise":"-0.89%","time":"23:15","volumn":"1019.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"26.76","rise":"-0.89%","time":"23:16","volumn":"1023.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"26.76","rise":"-0.89%","time":"23:17","volumn":"1026.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"26.76","rise":"-0.89%","time":"23:18","volumn":"1027.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"26.76","rise":"-0.89%","time":"23:19","volumn":"1027.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"26.76","rise":"-0.89%","time":"23:20","volumn":"1037.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"26.79","rise":"-0.78%","time":"23:21","volumn":"1041.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"26.79","rise":"-0.78%","time":"23:22","volumn":"1041.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"26.79","rise":"-0.78%","time":"23:23","volumn":"1060.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"26.79","rise":"-0.78%","time":"23:24","volumn":"1062.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"26.79","rise":"-0.78%","time":"23:25","volumn":"1064.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"26.79","rise":"-0.78%","time":"23:26","volumn":"1064.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"26.79","rise":"-0.78%","time":"23:27","volumn":"1066.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"26.79","rise":"-0.78%","time":"23:28","volumn":"1088.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"26.79","rise":"-0.78%","time":"23:29","volumn":"1105.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"26.79","rise":"-0.78%","time":"23:30","volumn":"1181.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"26.79","rise":"-0.78%","time":"23:31","volumn":"1205.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"26.77","rise":"-0.87%","time":"23:32","volumn":"1209.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"26.77","rise":"-0.87%","time":"23:33","volumn":"1211.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"26.77","rise":"-0.87%","time":"23:34","volumn":"1211.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"26.74","rise":"-0.96%","time":"23:35","volumn":"1251.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"26.74","rise":"-0.96%","time":"23:36","volumn":"1251.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"26.78","rise":"-0.81%","time":"23:37","volumn":"1259.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"26.78","rise":"-0.81%","time":"23:38","volumn":"1261.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"26.79","rise":"-0.80%","time":"23:39","volumn":"1263.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"26.79","rise":"-0.80%","time":"23:40","volumn":"1263.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"26.79","rise":"-0.80%","time":"23:41","volumn":"1268.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"26.79","rise":"-0.80%","time":"23:42","volumn":"1277.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"26.79","rise":"-0.80%","time":"23:43","volumn":"1279.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"26.79","rise":"-0.78%","time":"23:44","volumn":"1290.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"26.79","rise":"-0.78%","time":"23:45","volumn":"1293.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"26.80","rise":"-0.74%","time":"23:46","volumn":"1297.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"26.80","rise":"-0.74%","time":"23:47","volumn":"1299.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"26.80","rise":"-0.74%","time":"23:48","volumn":"1299.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"26.80","rise":"-0.74%","time":"23:49","volumn":"1299.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"26.79","rise":"-0.78%","time":"23:50","volumn":"1343.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"26.79","rise":"-0.78%","time":"23:51","volumn":"1343.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"26.79","rise":"-0.78%","time":"23:52","volumn":"1343.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"26.79","rise":"-0.78%","time":"23:53","volumn":"1357.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"26.79","rise":"-0.78%","time":"23:54","volumn":"1360.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"26.79","rise":"-0.80%","time":"23:55","volumn":"1364.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"26.79","rise":"-0.80%","time":"23:56","volumn":"1364.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"26.79","rise":"-0.80%","time":"23:57","volumn":"1366.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"26.80","rise":"-0.74%","time":"23:58","volumn":"1368.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"26.80","rise":"-0.74%","time":"23:59","volumn":"1369.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"26.84","rise":"-0.61%","time":"00:00","volumn":"1376.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"26.84","rise":"-0.61%","time":"00:01","volumn":"1377.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"26.84","rise":"-0.61%","time":"00:02","volumn":"1377.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"26.84","rise":"-0.61%","time":"00:03","volumn":"1377.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"26.84","rise":"-0.59%","time":"00:04","volumn":"1383.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"26.84","rise":"-0.59%","time":"00:05","volumn":"1390.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"26.84","rise":"-0.59%","time":"00:06","volumn":"1395.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"26.84","rise":"-0.59%","time":"00:07","volumn":"1396.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"26.84","rise":"-0.59%","time":"00:08","volumn":"1398.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"26.84","rise":"-0.59%","time":"00:09","volumn":"1398.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"26.81","rise":"-0.70%","time":"00:10","volumn":"1454.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"26.81","rise":"-0.70%","time":"00:11","volumn":"1455.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"26.81","rise":"-0.70%","time":"00:12","volumn":"1456.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"26.82","rise":"-0.69%","time":"00:13","volumn":"1466.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"26.82","rise":"-0.69%","time":"00:14","volumn":"1467.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"26.82","rise":"-0.69%","time":"00:15","volumn":"1468.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"26.83","rise":"-0.63%","time":"00:16","volumn":"1472.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"26.83","rise":"-0.63%","time":"00:17","volumn":"1474.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"26.83","rise":"-0.63%","time":"00:18","volumn":"1475.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"26.83","rise":"-0.63%","time":"00:19","volumn":"1502.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"26.82","rise":"-0.67%","time":"00:20","volumn":"1504.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"26.82","rise":"-0.69%","time":"00:21","volumn":"1512.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"26.81","rise":"-0.70%","time":"00:22","volumn":"1515.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"26.81","rise":"-0.70%","time":"00:23","volumn":"1518.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"26.81","rise":"-0.70%","time":"00:24","volumn":"1519.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"26.81","rise":"-0.70%","time":"00:25","volumn":"1521.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"26.81","rise":"-0.70%","time":"00:26","volumn":"1521.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"26.81","rise":"-0.70%","time":"00:27","volumn":"1523.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"26.83","rise":"-0.63%","time":"00:28","volumn":"1532.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"26.82","rise":"-0.67%","time":"00:29","volumn":"1564.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"26.82","rise":"-0.67%","time":"00:30","volumn":"1580.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"26.82","rise":"-0.67%","time":"00:31","volumn":"1586.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"26.82","rise":"-0.67%","time":"00:32","volumn":"1587.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"26.82","rise":"-0.67%","time":"00:33","volumn":"1591.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"26.82","rise":"-0.67%","time":"00:34","volumn":"1591.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"26.83","rise":"-0.63%","time":"00:35","volumn":"1598.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"26.84","rise":"-0.59%","time":"00:36","volumn":"1603.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"26.84","rise":"-0.59%","time":"00:37","volumn":"1605.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"26.84","rise":"-0.59%","time":"00:38","volumn":"1615.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"26.82","rise":"-0.67%","time":"00:39","volumn":"1638.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"26.82","rise":"-0.67%","time":"00:40","volumn":"1638.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"26.82","rise":"-0.67%","time":"00:41","volumn":"1644.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"26.82","rise":"-0.67%","time":"00:42","volumn":"1648.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"26.83","rise":"-0.63%","time":"00:43","volumn":"1658.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"26.83","rise":"-0.63%","time":"00:44","volumn":"1658.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"26.82","rise":"-0.67%","time":"00:45","volumn":"1670.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"26.82","rise":"-0.67%","time":"00:46","volumn":"1672.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"26.82","rise":"-0.67%","time":"00:47","volumn":"1674.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"26.82","rise":"-0.67%","time":"00:48","volumn":"1678.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"26.84","rise":"-0.59%","time":"00:49","volumn":"1695.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"26.81","rise":"-0.70%","time":"00:50","volumn":"1712.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"26.84","rise":"-0.59%","time":"00:51","volumn":"1718.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"26.83","rise":"-0.63%","time":"00:52","volumn":"1723.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"26.83","rise":"-0.63%","time":"00:53","volumn":"1730.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"26.83","rise":"-0.63%","time":"00:54","volumn":"1731.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"26.85","rise":"-0.56%","time":"00:55","volumn":"1750.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"26.83","rise":"-0.62%","time":"00:56","volumn":"1754.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"26.83","rise":"-0.63%","time":"00:57","volumn":"1773.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"26.83","rise":"-0.63%","time":"00:58","volumn":"1782.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"26.83","rise":"-0.63%","time":"00:59","volumn":"1783.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"26.83","rise":"-0.63%","time":"01:00","volumn":"1790.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"26.83","rise":"-0.63%","time":"01:01","volumn":"1791.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"26.83","rise":"-0.63%","time":"01:02","volumn":"1793.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"26.83","rise":"-0.63%","time":"01:03","volumn":"1801.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"26.82","rise":"-0.67%","time":"01:04","volumn":"1809.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"26.82","rise":"-0.67%","time":"01:05","volumn":"1809.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"26.81","rise":"-0.71%","time":"01:06","volumn":"1818.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"26.81","rise":"-0.71%","time":"01:07","volumn":"1820.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"26.81","rise":"-0.70%","time":"01:08","volumn":"1828.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"26.81","rise":"-0.70%","time":"01:09","volumn":"1833.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"26.83","rise":"-0.63%","time":"01:10","volumn":"1837.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"26.83","rise":"-0.63%","time":"01:11","volumn":"1842.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"26.83","rise":"-0.63%","time":"01:12","volumn":"1851.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"26.83","rise":"-0.63%","time":"01:13","volumn":"1856.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"26.83","rise":"-0.63%","time":"01:14","volumn":"1866.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"26.81","rise":"-0.70%","time":"01:15","volumn":"1897.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"26.81","rise":"-0.70%","time":"01:16","volumn":"1898.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"26.80","rise":"-0.74%","time":"01:17","volumn":"1911.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"26.80","rise":"-0.74%","time":"01:18","volumn":"1918.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"26.80","rise":"-0.74%","time":"01:19","volumn":"1919.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"26.82","rise":"-0.67%","time":"01:20","volumn":"1928.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"26.82","rise":"-0.65%","time":"01:21","volumn":"1935.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"26.81","rise":"-0.70%","time":"01:22","volumn":"1954.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"26.81","rise":"-0.70%","time":"01:23","volumn":"1954.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"26.81","rise":"-0.70%","time":"01:24","volumn":"1958.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"26.82","rise":"-0.67%","time":"01:25","volumn":"1964.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"26.85","rise":"-0.56%","time":"01:26","volumn":"1974.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"26.85","rise":"-0.56%","time":"01:27","volumn":"1974.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"26.85","rise":"-0.56%","time":"01:28","volumn":"1982.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"26.84","rise":"-0.59%","time":"01:29","volumn":"2017.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"26.85","rise":"-0.56%","time":"01:30","volumn":"2036.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"26.89","rise":"-0.41%","time":"01:31","volumn":"2154.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"26.91","rise":"-0.35%","time":"01:32","volumn":"2166.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"26.91","rise":"-0.35%","time":"01:33","volumn":"2166.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"26.93","rise":"-0.26%","time":"01:34","volumn":"2173.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"26.93","rise":"-0.26%","time":"01:35","volumn":"2190.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"26.93","rise":"-0.26%","time":"01:36","volumn":"2197.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"26.96","rise":"-0.13%","time":"01:37","volumn":"2202.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"26.96","rise":"-0.13%","time":"01:38","volumn":"2205.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"26.98","rise":"-0.07%","time":"01:39","volumn":"2223.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"26.98","rise":"-0.06%","time":"01:40","volumn":"2230.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"26.98","rise":"-0.07%","time":"01:41","volumn":"2268.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"26.96","rise":"-0.15%","time":"01:42","volumn":"2271.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"26.96","rise":"-0.15%","time":"01:43","volumn":"2271.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"26.93","rise":"-0.26%","time":"01:44","volumn":"2281.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"26.93","rise":"-0.26%","time":"01:45","volumn":"2281.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"26.93","rise":"-0.26%","time":"01:46","volumn":"2286.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"26.93","rise":"-0.26%","time":"01:47","volumn":"2288.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"26.93","rise":"-0.26%","time":"01:48","volumn":"2290.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"26.97","rise":"-0.11%","time":"01:49","volumn":"2311.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"26.94","rise":"-0.22%","time":"01:50","volumn":"2341.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"26.94","rise":"-0.22%","time":"01:51","volumn":"2345.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"26.96","rise":"-0.15%","time":"01:52","volumn":"2352.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"26.98","rise":"-0.06%","time":"01:53","volumn":"2360.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"27.00","rise":"0.00%","time":"01:54","volumn":"2369.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"26.97","rise":"-0.11%","time":"01:55","volumn":"2628.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"26.97","rise":"-0.11%","time":"01:56","volumn":"2636.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"27.00","rise":"0.00%","time":"01:57","volumn":"2753.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"26.93","rise":"-0.26%","time":"01:58","volumn":"2862.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"26.95","rise":"-0.20%","time":"01:59","volumn":"2878.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"26.96","rise":"-0.15%","time":"02:00","volumn":"2912.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"26.95","rise":"-0.17%","time":"02:01","volumn":"2918.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"26.96","rise":"-0.15%","time":"02:02","volumn":"2927.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"26.99","rise":"-0.04%","time":"02:03","volumn":"2958.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"27.00","rise":"0.00%","time":"02:04","volumn":"2979.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"26.99","rise":"-0.04%","time":"02:05","volumn":"3022.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"27.00","rise":"-0.02%","time":"02:06","volumn":"3041.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"26.98","rise":"-0.07%","time":"02:07","volumn":"3053.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"26.97","rise":"-0.11%","time":"02:08","volumn":"3060.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"26.96","rise":"-0.13%","time":"02:09","volumn":"3070.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"26.96","rise":"-0.15%","time":"02:10","volumn":"3180.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"26.96","rise":"-0.15%","time":"02:11","volumn":"3183.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"26.96","rise":"-0.15%","time":"02:12","volumn":"3189.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"26.96","rise":"-0.15%","time":"02:13","volumn":"3189.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"26.96","rise":"-0.15%","time":"02:14","volumn":"3196.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"26.96","rise":"-0.15%","time":"02:15","volumn":"3212.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"27.01","rise":"0.04%","time":"02:16","volumn":"3226.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"27.00","rise":"0.00%","time":"02:17","volumn":"3277.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"27.02","rise":"0.06%","time":"02:18","volumn":"3293.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"27.02","rise":"0.07%","time":"02:19","volumn":"3299.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"27.02","rise":"0.07%","time":"02:20","volumn":"3300.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"27.02","rise":"0.07%","time":"02:21","volumn":"3300.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"27.00","rise":"0.00%","time":"02:22","volumn":"3307.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"27.01","rise":"0.04%","time":"02:23","volumn":"3308.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"26.99","rise":"-0.04%","time":"02:24","volumn":"3403.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"26.99","rise":"-0.04%","time":"02:25","volumn":"3407.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"27.00","rise":"0.00%","time":"02:26","volumn":"3417.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"27.00","rise":"0.00%","time":"02:27","volumn":"3422.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"27.00","rise":"0.00%","time":"02:28","volumn":"3425.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"27.00","rise":"0.00%","time":"02:29","volumn":"3428.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"26.99","rise":"-0.04%","time":"02:30","volumn":"3431.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"27.00","rise":"0.00%","time":"02:31","volumn":"3438.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"26.98","rise":"-0.07%","time":"02:32","volumn":"3451.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"26.98","rise":"-0.07%","time":"02:33","volumn":"3451.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"26.96","rise":"-0.15%","time":"02:34","volumn":"3464.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"26.96","rise":"-0.15%","time":"02:35","volumn":"3481.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"26.96","rise":"-0.15%","time":"02:36","volumn":"3482.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"26.96","rise":"-0.15%","time":"02:37","volumn":"3483.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"26.96","rise":"-0.15%","time":"02:38","volumn":"3483.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"26.94","rise":"-0.22%","time":"02:39","volumn":"3507.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"26.92","rise":"-0.30%","time":"02:40","volumn":"3514.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"26.94","rise":"-0.22%","time":"02:41","volumn":"3517.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"26.93","rise":"-0.26%","time":"02:42","volumn":"3520.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"26.95","rise":"-0.19%","time":"02:43","volumn":"3531.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"26.95","rise":"-0.19%","time":"02:44","volumn":"3532.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"26.95","rise":"-0.19%","time":"02:45","volumn":"3532.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"26.98","rise":"-0.07%","time":"02:46","volumn":"3550.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"26.99","rise":"-0.04%","time":"02:47","volumn":"3552.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"26.99","rise":"-0.04%","time":"02:48","volumn":"3552.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"26.99","rise":"-0.04%","time":"02:49","volumn":"3568.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"26.99","rise":"-0.04%","time":"02:50","volumn":"3574.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"26.99","rise":"-0.04%","time":"02:51","volumn":"3574.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"26.94","rise":"-0.22%","time":"02:52","volumn":"3584.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"26.94","rise":"-0.22%","time":"02:53","volumn":"3584.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"26.94","rise":"-0.22%","time":"02:54","volumn":"3589.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"26.94","rise":"-0.22%","time":"02:55","volumn":"3589.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"26.95","rise":"-0.19%","time":"02:56","volumn":"3599.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"26.95","rise":"-0.19%","time":"02:57","volumn":"3599.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"26.95","rise":"-0.19%","time":"02:58","volumn":"3610.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"26.95","rise":"-0.19%","time":"02:59","volumn":"3620.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"26.96","rise":"-0.15%","time":"03:00","volumn":"3629.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"26.96","rise":"-0.15%","time":"03:01","volumn":"3630.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"26.96","rise":"-0.15%","time":"03:02","volumn":"3630.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"26.96","rise":"-0.15%","time":"03:03","volumn":"3635.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"26.96","rise":"-0.15%","time":"03:04","volumn":"3635.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"26.96","rise":"-0.15%","time":"03:05","volumn":"3641.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"26.95","rise":"-0.20%","time":"03:06","volumn":"3644.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"26.95","rise":"-0.19%","time":"03:07","volumn":"3674.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"26.95","rise":"-0.19%","time":"03:08","volumn":"3674.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"26.95","rise":"-0.19%","time":"03:09","volumn":"3676.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"26.94","rise":"-0.22%","time":"03:10","volumn":"3680.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"26.94","rise":"-0.22%","time":"03:11","volumn":"3681.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"26.92","rise":"-0.30%","time":"03:12","volumn":"3714.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"26.91","rise":"-0.33%","time":"03:13","volumn":"3718.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"26.90","rise":"-0.37%","time":"03:14","volumn":"3722.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"26.90","rise":"-0.37%","time":"03:15","volumn":"3725.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"26.91","rise":"-0.33%","time":"03:16","volumn":"3745.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"26.91","rise":"-0.33%","time":"03:17","volumn":"3752.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"26.91","rise":"-0.31%","time":"03:18","volumn":"3754.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"26.92","rise":"-0.30%","time":"03:19","volumn":"3772.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"26.92","rise":"-0.30%","time":"03:20","volumn":"3773.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"26.95","rise":"-0.19%","time":"03:21","volumn":"3776.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"26.94","rise":"-0.22%","time":"03:22","volumn":"3779.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"26.94","rise":"-0.22%","time":"03:23","volumn":"3779.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"26.94","rise":"-0.22%","time":"03:24","volumn":"3779.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"26.94","rise":"-0.22%","time":"03:25","volumn":"3829.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"26.94","rise":"-0.22%","time":"03:26","volumn":"3843.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"26.94","rise":"-0.22%","time":"03:27","volumn":"3854.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"27.00","rise":"0.00%","time":"03:28","volumn":"3863.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"27.00","rise":"-0.02%","time":"03:29","volumn":"3879.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"26.99","rise":"-0.03%","time":"03:30","volumn":"3909.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"27.00","rise":"-0.02%","time":"03:31","volumn":"3912.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"27.00","rise":"-0.02%","time":"03:32","volumn":"3929.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"26.99","rise":"-0.04%","time":"03:33","volumn":"3934.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"27.00","rise":"-0.02%","time":"03:34","volumn":"3939.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"27.00","rise":"-0.02%","time":"03:35","volumn":"3960.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"26.98","rise":"-0.09%","time":"03:36","volumn":"3971.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"26.99","rise":"-0.03%","time":"03:37","volumn":"3993.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"27.00","rise":"0.00%","time":"03:38","volumn":"4013.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"27.00","rise":"0.00%","time":"03:39","volumn":"4019.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"27.02","rise":"0.07%","time":"03:40","volumn":"4043.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"27.01","rise":"0.05%","time":"03:41","volumn":"4067.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"27.02","rise":"0.07%","time":"03:42","volumn":"4078.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"27.02","rise":"0.06%","time":"03:43","volumn":"4082.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"27.02","rise":"0.06%","time":"03:44","volumn":"4093.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"27.02","rise":"0.06%","time":"03:45","volumn":"4096.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"27.03","rise":"0.11%","time":"03:46","volumn":"4120.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"27.04","rise":"0.15%","time":"03:47","volumn":"4136.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"27.03","rise":"0.11%","time":"03:48","volumn":"4193.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"27.03","rise":"0.11%","time":"03:49","volumn":"4209.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"27.02","rise":"0.08%","time":"03:50","volumn":"4222.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"27.00","rise":"0.00%","time":"03:51","volumn":"4268.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"27.00","rise":"0.00%","time":"03:52","volumn":"4296.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"27.01","rise":"0.04%","time":"03:53","volumn":"4336.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"27.02","rise":"0.09%","time":"03:54","volumn":"4375.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"27.03","rise":"0.11%","time":"03:55","volumn":"4404.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"27.01","rise":"0.03%","time":"03:56","volumn":"4447.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"27.00","rise":"-0.02%","time":"03:57","volumn":"4552.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"27.00","rise":"0.02%","time":"03:58","volumn":"4641.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"27.00","rise":"0.02%","time":"03:59","volumn":"4727.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"27.02","rise":"0.07%","time":"04:00","volumn":"5532.00"}],"points":"330"},"timeZone":"\u5317\u4eac\u65f6\u95f4","title":"\u6c7d\u8f66\u4e4b\u5bb6[ATHM]\u7f8e\u80a1_\u4e5d\u65b9\u667a\u6295","url":"https:\/\/gmg.9fzt.com\/index\/NYSE_ATHM.html?from=360search","urlWap":"https:\/\/gmg.9fzt.com\/wap\/NYSE\/ATHM.html?from=360search","volume":"55.32\u4e07","yearlyTendency":{"cx":{"o":["2023\/05\/23","2024\/05\/06"]},"cy":{"o":["32.09","30.08","28.07","26.05","24.04"]},"cyrate":{"o":["14.16%","7.00%","-0.16%","-7.32%","-14.48%"]},"p":[{"date":"2023\/05\/23 \u661f\u671f\u4e8c","price":"28.11","rise":"0","time":"05\/23","volumn":"4395.00"},{"date":"2023\/05\/24 \u661f\u671f\u4e09","price":"28.64","rise":"1.89%","time":"05\/24","volumn":"6209.00"},{"date":"2023\/05\/25 \u661f\u671f\u56db","price":"28.55","rise":"1.57%","time":"05\/25","volumn":"5231.00"},{"date":"2023\/05\/26 \u661f\u671f\u4e94","price":"28.87","rise":"2.70%","time":"05\/26","volumn":"2128.00"},{"date":"2023\/05\/30 \u661f\u671f\u4e8c","price":"27.60","rise":"-1.81%","time":"05\/30","volumn":"5657.00"},{"date":"2023\/05\/31 \u661f\u671f\u4e09","price":"27.47","rise":"-2.28%","time":"05\/31","volumn":"7458.00"},{"date":"2023\/06\/01 \u661f\u671f\u56db","price":"28.02","rise":"-0.32%","time":"06\/01","volumn":"4149.00"},{"date":"2023\/06\/02 \u661f\u671f\u4e94","price":"29.15","rise":"3.70%","time":"06\/02","volumn":"4100.00"},{"date":"2023\/06\/05 \u661f\u671f\u4e00","price":"28.34","rise":"0.82%","time":"06\/05","volumn":"2323.00"},{"date":"2023\/06\/06 \u661f\u671f\u4e8c","price":"28.90","rise":"2.81%","time":"06\/06","volumn":"3758.00"},{"date":"2023\/06\/07 \u661f\u671f\u4e09","price":"28.97","rise":"3.06%","time":"06\/07","volumn":"3020.00"},{"date":"2023\/06\/08 \u661f\u671f\u56db","price":"28.92","rise":"2.88%","time":"06\/08","volumn":"3922.00"},{"date":"2023\/06\/09 \u661f\u671f\u4e94","price":"28.93","rise":"2.92%","time":"06\/09","volumn":"6513.00"},{"date":"2023\/06\/12 \u661f\u671f\u4e00","price":"28.30","rise":"0.68%","time":"06\/12","volumn":"2338.00"},{"date":"2023\/06\/13 \u661f\u671f\u4e8c","price":"28.63","rise":"1.85%","time":"06\/13","volumn":"2998.00"},{"date":"2023\/06\/14 \u661f\u671f\u4e09","price":"30.26","rise":"7.65%","time":"06\/14","volumn":"5204.00"},{"date":"2023\/06\/15 \u661f\u671f\u56db","price":"30.19","rise":"7.40%","time":"06\/15","volumn":"3071.00"},{"date":"2023\/06\/16 \u661f\u671f\u4e94","price":"29.53","rise":"5.05%","time":"06\/16","volumn":"6348.00"},{"date":"2023\/06\/20 \u661f\u671f\u4e8c","price":"27.46","rise":"-2.31%","time":"06\/20","volumn":"3465.00"},{"date":"2023\/06\/21 \u661f\u671f\u4e09","price":"27.56","rise":"-1.96%","time":"06\/21","volumn":"5473.00"},{"date":"2023\/06\/22 \u661f\u671f\u56db","price":"28.07","rise":"-0.14%","time":"06\/22","volumn":"2770.00"},{"date":"2023\/06\/23 \u661f\u671f\u4e94","price":"27.67","rise":"-1.57%","time":"06\/23","volumn":"2659.00"},{"date":"2023\/06\/26 \u661f\u671f\u4e00","price":"27.88","rise":"-0.82%","time":"06\/26","volumn":"2740.00"},{"date":"2023\/06\/27 \u661f\u671f\u4e8c","price":"28.21","rise":"0.36%","time":"06\/27","volumn":"3484.00"},{"date":"2023\/06\/28 \u661f\u671f\u4e09","price":"28.04","rise":"-0.25%","time":"06\/28","volumn":"3116.00"},{"date":"2023\/06\/29 \u661f\u671f\u56db","price":"27.86","rise":"-0.89%","time":"06\/29","volumn":"4275.00"},{"date":"2023\/06\/30 \u661f\u671f\u4e94","price":"28.01","rise":"-0.36%","time":"06\/30","volumn":"2336.00"},{"date":"2023\/07\/03 \u661f\u671f\u4e00","price":"28.20","rise":"0.32%","time":"07\/03","volumn":"1614.00"},{"date":"2023\/07\/05 \u661f\u671f\u4e09","price":"27.96","rise":"-0.53%","time":"07\/05","volumn":"3813.00"},{"date":"2023\/07\/06 \u661f\u671f\u56db","price":"27.45","rise":"-2.35%","time":"07\/06","volumn":"2700.00"},{"date":"2023\/07\/07 \u661f\u671f\u4e94","price":"28.40","rise":"1.03%","time":"07\/07","volumn":"2846.00"},{"date":"2023\/07\/10 \u661f\u671f\u4e00","price":"28.59","rise":"1.71%","time":"07\/10","volumn":"1988.00"},{"date":"2023\/07\/11 \u661f\u671f\u4e8c","price":"29.37","rise":"4.48%","time":"07\/11","volumn":"3745.00"},{"date":"2023\/07\/12 \u661f\u671f\u4e09","price":"29.93","rise":"6.47%","time":"07\/12","volumn":"3239.00"},{"date":"2023\/07\/13 \u661f\u671f\u56db","price":"30.82","rise":"9.64%","time":"07\/13","volumn":"3132.00"},{"date":"2023\/07\/14 \u661f\u671f\u4e94","price":"30.09","rise":"7.04%","time":"07\/14","volumn":"2701.00"},{"date":"2023\/07\/17 \u661f\u671f\u4e00","price":"28.95","rise":"2.99%","time":"07\/17","volumn":"2534.00"},{"date":"2023\/07\/18 \u661f\u671f\u4e8c","price":"27.80","rise":"-1.10%","time":"07\/18","volumn":"3703.00"},{"date":"2023\/07\/19 \u661f\u671f\u4e09","price":"28.11","rise":"0.00%","time":"07\/19","volumn":"3659.00"},{"date":"2023\/07\/20 \u661f\u671f\u56db","price":"28.11","rise":"0.00%","time":"07\/20","volumn":"3817.00"},{"date":"2023\/07\/21 \u661f\u671f\u4e94","price":"28.04","rise":"-0.25%","time":"07\/21","volumn":"2606.00"},{"date":"2023\/07\/24 \u661f\u671f\u4e00","price":"29.08","rise":"3.45%","time":"07\/24","volumn":"3150.00"},{"date":"2023\/07\/25 \u661f\u671f\u4e8c","price":"29.40","rise":"4.59%","time":"07\/25","volumn":"3909.00"},{"date":"2023\/07\/26 \u661f\u671f\u4e09","price":"29.97","rise":"6.62%","time":"07\/26","volumn":"3729.00"},{"date":"2023\/07\/27 \u661f\u671f\u56db","price":"30.37","rise":"8.04%","time":"07\/27","volumn":"5239.00"},{"date":"2023\/07\/28 \u661f\u671f\u4e94","price":"32.09","rise":"14.16%","time":"07\/28","volumn":"4393.00"},{"date":"2023\/07\/31 \u661f\u671f\u4e00","price":"30.82","rise":"9.64%","time":"07\/31","volumn":"7204.00"},{"date":"2023\/08\/01 \u661f\u671f\u4e8c","price":"30.31","rise":"7.83%","time":"08\/01","volumn":"4593.00"},{"date":"2023\/08\/02 \u661f\u671f\u4e09","price":"29.78","rise":"5.94%","time":"08\/02","volumn":"3462.00"},{"date":"2023\/08\/03 \u661f\u671f\u56db","price":"30.01","rise":"6.76%","time":"08\/03","volumn":"3520.00"},{"date":"2023\/08\/04 \u661f\u671f\u4e94","price":"29.76","rise":"5.87%","time":"08\/04","volumn":"2074.00"},{"date":"2023\/08\/07 \u661f\u671f\u4e00","price":"29.94","rise":"6.51%","time":"08\/07","volumn":"3567.00"},{"date":"2023\/08\/08 \u661f\u671f\u4e8c","price":"29.11","rise":"3.56%","time":"08\/08","volumn":"2649.00"},{"date":"2023\/08\/09 \u661f\u671f\u4e09","price":"29.62","rise":"5.37%","time":"08\/09","volumn":"3361.00"},{"date":"2023\/08\/10 \u661f\u671f\u56db","price":"29.06","rise":"3.38%","time":"08\/10","volumn":"4774.00"},{"date":"2023\/08\/11 \u661f\u671f\u4e94","price":"28.55","rise":"1.57%","time":"08\/11","volumn":"6580.00"},{"date":"2023\/08\/14 \u661f\u671f\u4e00","price":"28.55","rise":"1.57%","time":"08\/14","volumn":"3840.00"},{"date":"2023\/08\/15 \u661f\u671f\u4e8c","price":"28.78","rise":"2.38%","time":"08\/15","volumn":"2848.00"},{"date":"2023\/08\/16 \u661f\u671f\u4e09","price":"28.92","rise":"2.88%","time":"08\/16","volumn":"2608.00"},{"date":"2023\/08\/17 \u661f\u671f\u56db","price":"29.16","rise":"3.74%","time":"08\/17","volumn":"3726.00"},{"date":"2023\/08\/18 \u661f\u671f\u4e94","price":"29.45","rise":"4.77%","time":"08\/18","volumn":"4506.00"},{"date":"2023\/08\/21 \u661f\u671f\u4e00","price":"28.59","rise":"1.71%","time":"08\/21","volumn":"2002.00"},{"date":"2023\/08\/22 \u661f\u671f\u4e8c","price":"28.45","rise":"1.21%","time":"08\/22","volumn":"2827.00"},{"date":"2023\/08\/23 \u661f\u671f\u4e09","price":"28.19","rise":"0.28%","time":"08\/23","volumn":"2229.00"},{"date":"2023\/08\/24 \u661f\u671f\u56db","price":"27.91","rise":"-0.71%","time":"08\/24","volumn":"3179.00"},{"date":"2023\/08\/25 \u661f\u671f\u4e94","price":"27.85","rise":"-0.92%","time":"08\/25","volumn":"2805.00"},{"date":"2023\/08\/28 \u661f\u671f\u4e00","price":"28.64","rise":"1.89%","time":"08\/28","volumn":"2013.00"},{"date":"2023\/08\/29 \u661f\u671f\u4e8c","price":"28.89","rise":"2.77%","time":"08\/29","volumn":"3174.00"},{"date":"2023\/08\/30 \u661f\u671f\u4e09","price":"28.01","rise":"-0.36%","time":"08\/30","volumn":"6581.00"},{"date":"2023\/08\/31 \u661f\u671f\u56db","price":"27.75","rise":"-1.28%","time":"08\/31","volumn":"1.48\u4e07"},{"date":"2023\/09\/01 \u661f\u671f\u4e94","price":"28.09","rise":"-0.07%","time":"09\/01","volumn":"7887.00"},{"date":"2023\/09\/05 \u661f\u671f\u4e8c","price":"28.18","rise":"0.25%","time":"09\/05","volumn":"4736.00"},{"date":"2023\/09\/06 \u661f\u671f\u4e09","price":"28.65","rise":"1.92%","time":"09\/06","volumn":"5015.00"},{"date":"2023\/09\/07 \u661f\u671f\u56db","price":"28.05","rise":"-0.21%","time":"09\/07","volumn":"3755.00"},{"date":"2023\/09\/08 \u661f\u671f\u4e94","price":"28.89","rise":"2.77%","time":"09\/08","volumn":"2724.00"},{"date":"2023\/09\/11 \u661f\u671f\u4e00","price":"28.93","rise":"2.92%","time":"09\/11","volumn":"2826.00"},{"date":"2023\/09\/12 \u661f\u671f\u4e8c","price":"28.69","rise":"2.06%","time":"09\/12","volumn":"2291.00"},{"date":"2023\/09\/13 \u661f\u671f\u4e09","price":"28.27","rise":"0.57%","time":"09\/13","volumn":"3519.00"},{"date":"2023\/09\/14 \u661f\u671f\u56db","price":"28.44","rise":"1.17%","time":"09\/14","volumn":"2013.00"},{"date":"2023\/09\/15 \u661f\u671f\u4e94","price":"28.49","rise":"1.35%","time":"09\/15","volumn":"4147.00"},{"date":"2023\/09\/18 \u661f\u671f\u4e00","price":"28.73","rise":"2.21%","time":"09\/18","volumn":"2910.00"},{"date":"2023\/09\/19 \u661f\u671f\u4e8c","price":"28.52","rise":"1.46%","time":"09\/19","volumn":"2221.00"},{"date":"2023\/09\/20 \u661f\u671f\u4e09","price":"28.51","rise":"1.42%","time":"09\/20","volumn":"2460.00"},{"date":"2023\/09\/21 \u661f\u671f\u56db","price":"28.23","rise":"0.43%","time":"09\/21","volumn":"5386.00"},{"date":"2023\/09\/22 \u661f\u671f\u4e94","price":"29.05","rise":"3.34%","time":"09\/22","volumn":"3688.00"},{"date":"2023\/09\/25 \u661f\u671f\u4e00","price":"29.33","rise":"4.34%","time":"09\/25","volumn":"2869.00"},{"date":"2023\/09\/26 \u661f\u671f\u4e8c","price":"28.98","rise":"3.09%","time":"09\/26","volumn":"2658.00"},{"date":"2023\/09\/27 \u661f\u671f\u4e09","price":"29.15","rise":"3.70%","time":"09\/27","volumn":"3245.00"},{"date":"2023\/09\/28 \u661f\u671f\u56db","price":"29.34","rise":"4.38%","time":"09\/28","volumn":"3716.00"},{"date":"2023\/09\/29 \u661f\u671f\u4e94","price":"29.20","rise":"3.88%","time":"09\/29","volumn":"4258.00"},{"date":"2023\/10\/02 \u661f\u671f\u4e00","price":"29.17","rise":"3.77%","time":"10\/02","volumn":"2912.00"},{"date":"2023\/10\/03 \u661f\u671f\u4e8c","price":"28.12","rise":"0.04%","time":"10\/03","volumn":"3801.00"},{"date":"2023\/10\/04 \u661f\u671f\u4e09","price":"27.87","rise":"-0.85%","time":"10\/04","volumn":"3914.00"},{"date":"2023\/10\/05 \u661f\u671f\u56db","price":"27.85","rise":"-0.92%","time":"10\/05","volumn":"1611.00"},{"date":"2023\/10\/06 \u661f\u671f\u4e94","price":"28.22","rise":"0.39%","time":"10\/06","volumn":"2296.00"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"28.24","rise":"0.46%","time":"10\/09","volumn":"2607.00"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"28.76","rise":"2.31%","time":"10\/10","volumn":"5905.00"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"28.49","rise":"1.35%","time":"10\/11","volumn":"3761.00"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"27.84","rise":"-0.96%","time":"10\/12","volumn":"5082.00"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"27.59","rise":"-1.85%","time":"10\/13","volumn":"2595.00"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"27.51","rise":"-2.13%","time":"10\/16","volumn":"3142.00"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"27.34","rise":"-2.74%","time":"10\/17","volumn":"4259.00"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"26.79","rise":"-4.70%","time":"10\/18","volumn":"3203.00"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"25.95","rise":"-7.68%","time":"10\/19","volumn":"4822.00"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"26.27","rise":"-6.55%","time":"10\/20","volumn":"5073.00"},{"date":"2023\/10\/23 \u661f\u671f\u4e00","price":"25.86","rise":"-8.00%","time":"10\/23","volumn":"3385.00"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"26.44","rise":"-5.94%","time":"10\/24","volumn":"6501.00"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"26.17","rise":"-6.90%","time":"10\/25","volumn":"3451.00"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"25.81","rise":"-8.18%","time":"10\/26","volumn":"3655.00"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"25.68","rise":"-8.64%","time":"10\/27","volumn":"3299.00"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"25.71","rise":"-8.54%","time":"10\/30","volumn":"3631.00"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"25.60","rise":"-8.93%","time":"10\/31","volumn":"6568.00"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"25.03","rise":"-10.96%","time":"11\/01","volumn":"4669.00"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"25.61","rise":"-8.89%","time":"11\/02","volumn":"5165.00"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"25.75","rise":"-8.40%","time":"11\/03","volumn":"4128.00"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"25.78","rise":"-8.29%","time":"11\/06","volumn":"3452.00"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"25.05","rise":"-10.89%","time":"11\/07","volumn":"5155.00"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"25.61","rise":"-8.89%","time":"11\/08","volumn":"3103.00"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"25.35","rise":"-9.82%","time":"11\/09","volumn":"3327.00"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"25.72","rise":"-8.50%","time":"11\/10","volumn":"5210.00"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"26.06","rise":"-7.29%","time":"11\/13","volumn":"4326.00"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"26.17","rise":"-6.90%","time":"11\/14","volumn":"5050.00"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"26.51","rise":"-5.69%","time":"11\/15","volumn":"5051.00"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"26.08","rise":"-7.22%","time":"11\/16","volumn":"5553.00"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"25.67","rise":"-8.68%","time":"11\/17","volumn":"4511.00"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"26.68","rise":"-5.09%","time":"11\/20","volumn":"5282.00"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"26.11","rise":"-7.11%","time":"11\/21","volumn":"2528.00"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"26.02","rise":"-7.44%","time":"11\/22","volumn":"2777.00"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"26.11","rise":"-7.11%","time":"11\/24","volumn":"1699.00"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"25.79","rise":"-8.25%","time":"11\/27","volumn":"4170.00"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"25.22","rise":"-10.28%","time":"11\/28","volumn":"3275.00"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"25.16","rise":"-10.49%","time":"11\/29","volumn":"2798.00"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"26.16","rise":"-6.94%","time":"11\/30","volumn":"1.00\u4e07"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"25.48","rise":"-9.36%","time":"12\/01","volumn":"2766.00"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"25.31","rise":"-9.96%","time":"12\/04","volumn":"3916.00"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"24.93","rise":"-11.31%","time":"12\/05","volumn":"4441.00"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"24.98","rise":"-11.13%","time":"12\/06","volumn":"2690.00"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"25.32","rise":"-9.93%","time":"12\/07","volumn":"2166.00"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"25.30","rise":"-10.00%","time":"12\/08","volumn":"4245.00"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"25.42","rise":"-9.57%","time":"12\/11","volumn":"2934.00"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"25.64","rise":"-8.79%","time":"12\/12","volumn":"3499.00"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"26.33","rise":"-6.33%","time":"12\/13","volumn":"9732.00"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"26.73","rise":"-4.91%","time":"12\/14","volumn":"6739.00"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"26.33","rise":"-6.33%","time":"12\/15","volumn":"5584.00"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"26.21","rise":"-6.76%","time":"12\/18","volumn":"7469.00"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"26.31","rise":"-6.40%","time":"12\/19","volumn":"7906.00"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"26.51","rise":"-5.69%","time":"12\/20","volumn":"8723.00"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"27.27","rise":"-2.99%","time":"12\/21","volumn":"6794.00"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"26.82","rise":"-4.59%","time":"12\/22","volumn":"3510.00"},{"date":"2023\/12\/26 \u661f\u671f\u4e8c","price":"26.46","rise":"-5.87%","time":"12\/26","volumn":"2365.00"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"26.84","rise":"-4.52%","time":"12\/27","volumn":"3437.00"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"27.65","rise":"-1.64%","time":"12\/28","volumn":"3496.00"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"28.06","rise":"-0.18%","time":"12\/29","volumn":"4475.00"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"27.66","rise":"-1.60%","time":"01\/02","volumn":"3792.00"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"27.00","rise":"-3.95%","time":"01\/03","volumn":"4791.00"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"27.31","rise":"-2.85%","time":"01\/04","volumn":"3342.00"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"27.05","rise":"-3.77%","time":"01\/05","volumn":"2213.00"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"27.05","rise":"-3.77%","time":"01\/08","volumn":"3169.00"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"26.59","rise":"-5.41%","time":"01\/09","volumn":"2716.00"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"25.68","rise":"-8.64%","time":"01\/10","volumn":"5124.00"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"25.97","rise":"-7.61%","time":"01\/11","volumn":"4314.00"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"25.97","rise":"-7.61%","time":"01\/12","volumn":"2875.00"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"24.67","rise":"-12.24%","time":"01\/16","volumn":"5728.00"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"24.68","rise":"-12.20%","time":"01\/17","volumn":"6174.00"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"24.72","rise":"-12.06%","time":"01\/18","volumn":"5056.00"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"25.27","rise":"-10.10%","time":"01\/19","volumn":"4781.00"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"24.24","rise":"-13.77%","time":"01\/22","volumn":"4598.00"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"24.72","rise":"-12.06%","time":"01\/23","volumn":"4395.00"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"24.70","rise":"-12.13%","time":"01\/24","volumn":"6413.00"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"25.00","rise":"-11.06%","time":"01\/25","volumn":"6849.00"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"25.20","rise":"-10.35%","time":"01\/26","volumn":"3605.00"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"25.02","rise":"-10.99%","time":"01\/29","volumn":"2828.00"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"24.88","rise":"-11.49%","time":"01\/30","volumn":"4481.00"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"25.20","rise":"-10.35%","time":"01\/31","volumn":"6017.00"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"24.84","rise":"-11.63%","time":"02\/01","volumn":"3625.00"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"24.04","rise":"-14.48%","time":"02\/02","volumn":"5291.00"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"24.06","rise":"-14.41%","time":"02\/05","volumn":"6074.00"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"26.89","rise":"-4.34%","time":"02\/06","volumn":"9246.00"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"26.19","rise":"-6.83%","time":"02\/07","volumn":"6380.00"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"25.38","rise":"-9.71%","time":"02\/08","volumn":"7177.00"},{"date":"2024\/02\/09 \u661f\u671f\u4e94","price":"25.63","rise":"-8.82%","time":"02\/09","volumn":"2350.00"},{"date":"2024\/02\/12 \u661f\u671f\u4e00","price":"26.47","rise":"-5.83%","time":"02\/12","volumn":"2303.00"},{"date":"2024\/02\/13 \u661f\u671f\u4e8c","price":"25.83","rise":"-8.11%","time":"02\/13","volumn":"2203.00"},{"date":"2024\/02\/14 \u661f\u671f\u4e09","price":"26.70","rise":"-5.02%","time":"02\/14","volumn":"2063.00"},{"date":"2024\/02\/15 \u661f\u671f\u56db","price":"26.89","rise":"-4.34%","time":"02\/15","volumn":"1310.00"},{"date":"2024\/02\/16 \u661f\u671f\u4e94","price":"27.17","rise":"-3.34%","time":"02\/16","volumn":"4840.00"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"26.58","rise":"-5.44%","time":"02\/20","volumn":"5008.00"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"27.15","rise":"-3.42%","time":"02\/21","volumn":"4555.00"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"27.30","rise":"-2.88%","time":"02\/22","volumn":"3003.00"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"27.37","rise":"-2.63%","time":"02\/23","volumn":"2759.00"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"27.26","rise":"-3.02%","time":"02\/26","volumn":"5462.00"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"26.59","rise":"-5.41%","time":"02\/27","volumn":"5880.00"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"26.31","rise":"-6.40%","time":"02\/28","volumn":"5135.00"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"25.99","rise":"-7.54%","time":"02\/29","volumn":"8336.00"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"26.01","rise":"-7.47%","time":"03\/01","volumn":"3215.00"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"25.75","rise":"-8.40%","time":"03\/04","volumn":"5536.00"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"25.62","rise":"-8.86%","time":"03\/05","volumn":"5609.00"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"25.81","rise":"-8.18%","time":"03\/06","volumn":"3001.00"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"25.84","rise":"-8.08%","time":"03\/07","volumn":"3152.00"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"25.69","rise":"-8.61%","time":"03\/08","volumn":"3585.00"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"26.37","rise":"-6.19%","time":"03\/11","volumn":"3359.00"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"27.13","rise":"-3.49%","time":"03\/12","volumn":"5863.00"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"27.07","rise":"-3.70%","time":"03\/13","volumn":"4136.00"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"26.69","rise":"-5.05%","time":"03\/14","volumn":"4258.00"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"26.50","rise":"-5.73%","time":"03\/15","volumn":"5697.00"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"25.97","rise":"-7.61%","time":"03\/18","volumn":"5729.00"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"25.97","rise":"-7.61%","time":"03\/19","volumn":"4481.00"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"26.18","rise":"-6.87%","time":"03\/20","volumn":"2018.00"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"26.54","rise":"-5.59%","time":"03\/21","volumn":"4672.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"25.97","rise":"-7.61%","time":"03\/22","volumn":"2970.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"26.03","rise":"-7.40%","time":"03\/25","volumn":"1872.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"25.72","rise":"-8.50%","time":"03\/26","volumn":"3689.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"26.52","rise":"-5.66%","time":"03\/27","volumn":"4084.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"26.22","rise":"-6.72%","time":"03\/28","volumn":"2696.00"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"26.55","rise":"-5.55%","time":"04\/01","volumn":"2349.00"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"26.94","rise":"-4.16%","time":"04\/02","volumn":"2319.00"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"26.49","rise":"-5.76%","time":"04\/03","volumn":"6837.00"},{"date":"2024\/04\/04 \u661f\u671f\u56db","price":"26.59","rise":"-5.41%","time":"04\/04","volumn":"3236.00"},{"date":"2024\/04\/05 \u661f\u671f\u4e94","price":"26.13","rise":"-7.04%","time":"04\/05","volumn":"2974.00"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"26.62","rise":"-5.30%","time":"04\/08","volumn":"4492.00"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"27.22","rise":"-3.17%","time":"04\/09","volumn":"3318.00"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"26.83","rise":"-4.55%","time":"04\/10","volumn":"3249.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"26.95","rise":"-4.13%","time":"04\/11","volumn":"1882.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"25.24","rise":"-10.21%","time":"04\/12","volumn":"4383.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"24.71","rise":"-12.10%","time":"04\/15","volumn":"3495.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"24.25","rise":"-13.73%","time":"04\/16","volumn":"2652.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"24.27","rise":"-13.66%","time":"04\/17","volumn":"4248.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"24.26","rise":"-13.70%","time":"04\/18","volumn":"3645.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"24.28","rise":"-13.63%","time":"04\/19","volumn":"2235.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"24.69","rise":"-12.17%","time":"04\/22","volumn":"3316.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"24.74","rise":"-11.99%","time":"04\/23","volumn":"5167.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"25.23","rise":"-10.25%","time":"04\/24","volumn":"5050.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"25.05","rise":"-10.89%","time":"04\/25","volumn":"3103.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"26.00","rise":"-7.51%","time":"04\/26","volumn":"5946.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"25.64","rise":"-8.79%","time":"04\/29","volumn":"3098.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"25.70","rise":"-8.57%","time":"04\/30","volumn":"5494.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"25.60","rise":"-8.93%","time":"05\/01","volumn":"2718.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"26.44","rise":"-5.94%","time":"05\/02","volumn":"7506.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"26.90","rise":"-4.30%","time":"05\/03","volumn":"5124.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"27.00","rise":"-3.95%","time":"05\/06","volumn":"4910.00"}],"points":"240"}}