{"amount":"10.79\u4ebf","changeAmount":"0.16","close":"37.69","currentPrice":"37.84","currenttime":"2024-05-08 04:01:00","e":{"@attributes":{"datetime":"2024-05-08 04:01:00","e1":"37.84","e2":"0.16","e3":"(0.41%)"}},"fiveDaysTtendency":{"cx":{"o":["05\/02","05\/03","05\/04","05\/06","05\/07"]},"cy":{"o":["37.78","37.50","37.23","36.95","36.67"]},"cyrate":{"o":["1.51%","0.77%","0.03%","-0.71%","-1.45%"]},"p":[{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"37.22","rise":"0","time":"02:35","volumn":"1.29\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"37.22","rise":"0.02%","time":"02:40","volumn":"4182.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"37.18","rise":"-0.09%","time":"02:45","volumn":"4141.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"37.15","rise":"-0.17%","time":"02:50","volumn":"3179.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"37.15","rise":"-0.19%","time":"02:55","volumn":"3468.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"37.13","rise":"-0.21%","time":"03:00","volumn":"2161.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"37.16","rise":"-0.13%","time":"03:05","volumn":"3107.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"37.16","rise":"-0.16%","time":"03:10","volumn":"1552.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"37.12","rise":"-0.24%","time":"03:15","volumn":"1866.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"37.09","rise":"-0.35%","time":"03:20","volumn":"3296.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"37.09","rise":"-0.35%","time":"03:25","volumn":"2451.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"37.09","rise":"-0.35%","time":"03:30","volumn":"4086.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"37.09","rise":"-0.35%","time":"03:35","volumn":"3139.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"37.08","rise":"-0.38%","time":"03:40","volumn":"3711.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"37.08","rise":"-0.36%","time":"03:45","volumn":"4638.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"37.09","rise":"-0.35%","time":"03:50","volumn":"5895.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"37.05","rise":"-0.44%","time":"03:55","volumn":"1.02\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"37.01","rise":"-0.55%","time":"04:00","volumn":"8.77\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"37.19","rise":"-0.07%","time":"21:35","volumn":"1.02\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"37.17","rise":"-0.11%","time":"21:40","volumn":"5306.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"37.14","rise":"-0.20%","time":"21:45","volumn":"4682.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"36.99","rise":"-0.60%","time":"21:50","volumn":"5067.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"36.96","rise":"-0.69%","time":"21:55","volumn":"5033.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"37.05","rise":"-0.46%","time":"22:00","volumn":"3486.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"37.07","rise":"-0.39%","time":"22:05","volumn":"3287.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"37.12","rise":"-0.26%","time":"22:10","volumn":"1881.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"37.12","rise":"-0.27%","time":"22:15","volumn":"2426.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"37.08","rise":"-0.38%","time":"22:20","volumn":"1789.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"37.05","rise":"-0.44%","time":"22:25","volumn":"1605.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"37.05","rise":"-0.46%","time":"22:30","volumn":"1827.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"37.05","rise":"-0.44%","time":"22:35","volumn":"1993.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"37.05","rise":"-0.46%","time":"22:40","volumn":"1568.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"37.05","rise":"-0.46%","time":"22:45","volumn":"1256.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"37.09","rise":"-0.35%","time":"22:50","volumn":"2136.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"37.06","rise":"-0.42%","time":"22:55","volumn":"2118.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"37.08","rise":"-0.36%","time":"23:00","volumn":"1167.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"37.09","rise":"-0.34%","time":"23:05","volumn":"1318.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"37.06","rise":"-0.41%","time":"23:10","volumn":"1156.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"37.03","rise":"-0.50%","time":"23:15","volumn":"2114.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"37.02","rise":"-0.51%","time":"23:20","volumn":"1776.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"37.05","rise":"-0.45%","time":"23:25","volumn":"1526.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"37.08","rise":"-0.36%","time":"23:30","volumn":"1199.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"37.05","rise":"-0.43%","time":"23:35","volumn":"2657.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"37.03","rise":"-0.48%","time":"23:40","volumn":"2587.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"37.03","rise":"-0.50%","time":"23:45","volumn":"2474.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"37.01","rise":"-0.55%","time":"23:50","volumn":"4103.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"36.99","rise":"-0.59%","time":"23:55","volumn":"5917.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"37.05","rise":"-0.43%","time":"00:00","volumn":"3121.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"37.04","rise":"-0.47%","time":"00:05","volumn":"1943.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"37.02","rise":"-0.53%","time":"00:10","volumn":"891.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"37.02","rise":"-0.51%","time":"00:15","volumn":"2868.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"36.98","rise":"-0.63%","time":"00:20","volumn":"1461.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"36.94","rise":"-0.74%","time":"00:25","volumn":"2655.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"36.95","rise":"-0.72%","time":"00:30","volumn":"1832.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"36.95","rise":"-0.72%","time":"00:35","volumn":"1649.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"36.94","rise":"-0.75%","time":"00:40","volumn":"1927.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"36.94","rise":"-0.75%","time":"00:45","volumn":"1863.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"36.92","rise":"-0.78%","time":"00:50","volumn":"1347.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"36.92","rise":"-0.78%","time":"00:55","volumn":"899.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"36.92","rise":"-0.80%","time":"01:00","volumn":"1176.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"36.86","rise":"-0.95%","time":"01:05","volumn":"2116.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"36.84","rise":"-1.01%","time":"01:10","volumn":"3450.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"36.82","rise":"-1.07%","time":"01:15","volumn":"1246.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"36.80","rise":"-1.10%","time":"01:20","volumn":"3368.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"36.86","rise":"-0.95%","time":"01:25","volumn":"2486.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"36.88","rise":"-0.91%","time":"01:30","volumn":"822.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"36.95","rise":"-0.73%","time":"01:35","volumn":"2062.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"36.98","rise":"-0.63%","time":"01:40","volumn":"1599.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"36.95","rise":"-0.71%","time":"01:45","volumn":"850.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"36.94","rise":"-0.75%","time":"01:50","volumn":"1171.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"36.90","rise":"-0.85%","time":"01:55","volumn":"3406.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"36.94","rise":"-0.74%","time":"02:00","volumn":"2825.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"36.98","rise":"-0.64%","time":"02:05","volumn":"4720.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"36.95","rise":"-0.70%","time":"02:10","volumn":"1728.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"36.91","rise":"-0.81%","time":"02:15","volumn":"2280.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"36.93","rise":"-0.75%","time":"02:20","volumn":"1700.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"36.95","rise":"-0.73%","time":"02:25","volumn":"1494.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"37.03","rise":"-0.48%","time":"02:30","volumn":"4703.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"37.13","rise":"-0.23%","time":"02:35","volumn":"5462.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"37.17","rise":"-0.11%","time":"02:40","volumn":"7779.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"37.41","rise":"0.54%","time":"02:45","volumn":"6775.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"37.41","rise":"0.54%","time":"02:50","volumn":"4957.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"37.47","rise":"0.69%","time":"02:55","volumn":"3029.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"37.47","rise":"0.69%","time":"03:00","volumn":"8021.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"37.38","rise":"0.44%","time":"03:05","volumn":"8646.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"37.39","rise":"0.47%","time":"03:10","volumn":"4391.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"37.38","rise":"0.46%","time":"03:15","volumn":"4781.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"37.38","rise":"0.43%","time":"03:20","volumn":"4983.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"37.38","rise":"0.43%","time":"03:25","volumn":"4968.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"37.37","rise":"0.42%","time":"03:30","volumn":"9135.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"37.21","rise":"-0.01%","time":"03:35","volumn":"1.27\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"37.16","rise":"-0.16%","time":"03:40","volumn":"4607.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"37.16","rise":"-0.13%","time":"03:45","volumn":"5778.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"37.16","rise":"-0.13%","time":"03:50","volumn":"5345.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"37.02","rise":"-0.54%","time":"03:55","volumn":"8962.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"36.95","rise":"-0.71%","time":"04:00","volumn":"6.31\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"37.37","rise":"0.40%","time":"21:35","volumn":"1.04\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"37.24","rise":"0.08%","time":"21:40","volumn":"4255.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"37.10","rise":"-0.31%","time":"21:45","volumn":"4210.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"37.12","rise":"-0.24%","time":"21:50","volumn":"2629.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"37.12","rise":"-0.27%","time":"21:55","volumn":"3074.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"37.15","rise":"-0.19%","time":"22:00","volumn":"5002.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"37.03","rise":"-0.50%","time":"22:05","volumn":"2845.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"36.93","rise":"-0.75%","time":"22:10","volumn":"4127.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"36.96","rise":"-0.68%","time":"22:15","volumn":"2793.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"36.96","rise":"-0.69%","time":"22:20","volumn":"5123.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"36.95","rise":"-0.70%","time":"22:25","volumn":"4251.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"37.00","rise":"-0.58%","time":"22:30","volumn":"3869.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"36.98","rise":"-0.63%","time":"22:35","volumn":"3393.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"36.96","rise":"-0.67%","time":"22:40","volumn":"2685.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"36.83","rise":"-1.05%","time":"22:45","volumn":"3819.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"36.87","rise":"-0.94%","time":"22:50","volumn":"2456.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"36.84","rise":"-1.02%","time":"22:55","volumn":"3617.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"36.85","rise":"-0.98%","time":"23:00","volumn":"3237.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"36.90","rise":"-0.85%","time":"23:05","volumn":"2931.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"36.92","rise":"-0.79%","time":"23:10","volumn":"2801.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"36.88","rise":"-0.91%","time":"23:15","volumn":"3046.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"36.90","rise":"-0.86%","time":"23:20","volumn":"2814.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"36.88","rise":"-0.91%","time":"23:25","volumn":"2788.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"36.81","rise":"-1.07%","time":"23:30","volumn":"2635.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"36.74","rise":"-1.26%","time":"23:35","volumn":"3341.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"36.72","rise":"-1.33%","time":"23:40","volumn":"2441.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"36.76","rise":"-1.24%","time":"23:45","volumn":"2622.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"36.78","rise":"-1.16%","time":"23:50","volumn":"2142.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"36.81","rise":"-1.08%","time":"23:55","volumn":"2072.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"36.77","rise":"-1.18%","time":"00:00","volumn":"1332.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"36.74","rise":"-1.26%","time":"00:05","volumn":"3062.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"36.71","rise":"-1.35%","time":"00:10","volumn":"2228.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"36.70","rise":"-1.37%","time":"00:15","volumn":"2519.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"36.72","rise":"-1.34%","time":"00:20","volumn":"2094.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"36.74","rise":"-1.28%","time":"00:25","volumn":"3411.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"36.71","rise":"-1.36%","time":"00:30","volumn":"1650.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"36.67","rise":"-1.45%","time":"00:35","volumn":"5458.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"36.72","rise":"-1.34%","time":"00:40","volumn":"3168.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"36.75","rise":"-1.25%","time":"00:45","volumn":"2254.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"36.74","rise":"-1.26%","time":"00:50","volumn":"1672.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"36.76","rise":"-1.24%","time":"00:55","volumn":"1512.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"36.76","rise":"-1.24%","time":"01:00","volumn":"1843.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"36.77","rise":"-1.19%","time":"01:05","volumn":"1627.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"36.80","rise":"-1.10%","time":"01:10","volumn":"1411.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"36.88","rise":"-0.90%","time":"01:15","volumn":"1908.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"36.86","rise":"-0.95%","time":"01:20","volumn":"1830.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"36.89","rise":"-0.87%","time":"01:25","volumn":"4200.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"36.91","rise":"-0.81%","time":"01:30","volumn":"2210.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"36.88","rise":"-0.89%","time":"01:35","volumn":"2036.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"36.86","rise":"-0.95%","time":"01:40","volumn":"3842.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"36.88","rise":"-0.91%","time":"01:45","volumn":"2417.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"36.87","rise":"-0.94%","time":"01:50","volumn":"2293.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"36.86","rise":"-0.96%","time":"01:55","volumn":"2789.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"36.88","rise":"-0.91%","time":"02:00","volumn":"2048.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"36.86","rise":"-0.95%","time":"02:05","volumn":"2595.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"36.87","rise":"-0.94%","time":"02:10","volumn":"5503.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"36.84","rise":"-0.99%","time":"02:15","volumn":"1.29\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"36.81","rise":"-1.07%","time":"02:20","volumn":"3841.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"36.83","rise":"-1.02%","time":"02:25","volumn":"2027.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"36.87","rise":"-0.93%","time":"02:30","volumn":"3499.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"36.88","rise":"-0.89%","time":"02:35","volumn":"3554.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"36.95","rise":"-0.70%","time":"02:40","volumn":"2668.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"36.90","rise":"-0.86%","time":"02:45","volumn":"1.11\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"36.96","rise":"-0.69%","time":"02:50","volumn":"3016.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"36.94","rise":"-0.75%","time":"02:55","volumn":"4911.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"36.91","rise":"-0.81%","time":"03:00","volumn":"6491.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"36.85","rise":"-0.97%","time":"03:05","volumn":"5382.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"36.96","rise":"-0.69%","time":"03:10","volumn":"4234.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"36.88","rise":"-0.89%","time":"03:15","volumn":"3231.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"36.87","rise":"-0.92%","time":"03:20","volumn":"6456.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"36.91","rise":"-0.82%","time":"03:25","volumn":"3809.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"36.88","rise":"-0.91%","time":"03:30","volumn":"3229.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"36.83","rise":"-1.03%","time":"03:35","volumn":"5422.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"36.81","rise":"-1.09%","time":"03:40","volumn":"6396.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"36.80","rise":"-1.10%","time":"03:45","volumn":"4808.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"36.84","rise":"-1.01%","time":"03:50","volumn":"6040.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"36.85","rise":"-0.98%","time":"03:55","volumn":"9124.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"36.88","rise":"-0.90%","time":"04:00","volumn":"6.60\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"37.31","rise":"0.26%","time":"21:35","volumn":"2.59\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"37.31","rise":"0.26%","time":"21:40","volumn":"1.39\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"37.29","rise":"0.20%","time":"21:45","volumn":"8735.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"37.41","rise":"0.51%","time":"21:50","volumn":"1.13\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"37.42","rise":"0.56%","time":"21:55","volumn":"6784.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"37.41","rise":"0.54%","time":"22:00","volumn":"1.03\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"37.26","rise":"0.12%","time":"22:05","volumn":"1.27\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"37.26","rise":"0.12%","time":"22:10","volumn":"8586.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"37.23","rise":"0.03%","time":"22:15","volumn":"6537.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"37.18","rise":"-0.09%","time":"22:20","volumn":"5231.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"37.16","rise":"-0.15%","time":"22:25","volumn":"5632.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"37.16","rise":"-0.13%","time":"22:30","volumn":"4650.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"37.16","rise":"-0.15%","time":"22:35","volumn":"4211.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"37.16","rise":"-0.15%","time":"22:40","volumn":"3736.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"37.23","rise":"0.03%","time":"22:45","volumn":"2510.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"37.21","rise":"-0.01%","time":"22:50","volumn":"2285.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"37.17","rise":"-0.13%","time":"22:55","volumn":"2560.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"37.18","rise":"-0.09%","time":"23:00","volumn":"2385.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"37.20","rise":"-0.05%","time":"23:05","volumn":"2450.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"37.20","rise":"-0.03%","time":"23:10","volumn":"3931.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"37.23","rise":"0.04%","time":"23:15","volumn":"1817.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"37.20","rise":"-0.03%","time":"23:20","volumn":"1953.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"37.20","rise":"-0.03%","time":"23:25","volumn":"3606.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"37.20","rise":"-0.03%","time":"23:30","volumn":"2813.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"37.23","rise":"0.04%","time":"23:35","volumn":"2090.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"37.22","rise":"0.00%","time":"23:40","volumn":"2737.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"37.20","rise":"-0.03%","time":"23:45","volumn":"2855.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"37.24","rise":"0.07%","time":"23:50","volumn":"1998.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"37.24","rise":"0.08%","time":"23:55","volumn":"3507.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"37.23","rise":"0.05%","time":"00:00","volumn":"2355.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"37.24","rise":"0.07%","time":"00:05","volumn":"4381.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"37.24","rise":"0.07%","time":"00:10","volumn":"1210.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"37.21","rise":"-0.01%","time":"00:15","volumn":"1524.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"37.21","rise":"-0.01%","time":"00:20","volumn":"1722.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"37.23","rise":"0.05%","time":"00:25","volumn":"1637.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"37.24","rise":"0.08%","time":"00:30","volumn":"1496.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"37.25","rise":"0.09%","time":"00:35","volumn":"4448.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"37.26","rise":"0.12%","time":"00:40","volumn":"1569.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"37.25","rise":"0.09%","time":"00:45","volumn":"1428.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"37.22","rise":"0.00%","time":"00:50","volumn":"1117.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"37.20","rise":"-0.05%","time":"00:55","volumn":"1236.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"37.20","rise":"-0.03%","time":"01:00","volumn":"2007.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"37.20","rise":"-0.04%","time":"01:05","volumn":"2118.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"37.20","rise":"-0.03%","time":"01:10","volumn":"1968.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"37.22","rise":"0.00%","time":"01:15","volumn":"3418.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"37.17","rise":"-0.11%","time":"01:20","volumn":"1696.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"37.16","rise":"-0.15%","time":"01:25","volumn":"2018.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"37.18","rise":"-0.09%","time":"01:30","volumn":"1370.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"37.19","rise":"-0.06%","time":"01:35","volumn":"1576.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"37.23","rise":"0.04%","time":"01:40","volumn":"1169.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"37.24","rise":"0.08%","time":"01:45","volumn":"1367.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"37.25","rise":"0.09%","time":"01:50","volumn":"1198.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"37.25","rise":"0.09%","time":"01:55","volumn":"1757.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"37.26","rise":"0.11%","time":"02:00","volumn":"3210.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"37.27","rise":"0.15%","time":"02:05","volumn":"839.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"37.27","rise":"0.13%","time":"02:10","volumn":"3064.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"37.24","rise":"0.08%","time":"02:15","volumn":"2615.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"37.23","rise":"0.05%","time":"02:20","volumn":"1301.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"37.24","rise":"0.07%","time":"02:25","volumn":"1714.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"37.23","rise":"0.05%","time":"02:30","volumn":"2272.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"37.22","rise":"0.00%","time":"02:35","volumn":"1611.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"37.22","rise":"0.01%","time":"02:40","volumn":"1258.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"37.19","rise":"-0.08%","time":"02:45","volumn":"1948.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"37.20","rise":"-0.05%","time":"02:50","volumn":"1629.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"37.19","rise":"-0.07%","time":"02:55","volumn":"1633.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"37.20","rise":"-0.05%","time":"03:00","volumn":"1927.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"37.16","rise":"-0.15%","time":"03:05","volumn":"4765.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"37.17","rise":"-0.11%","time":"03:10","volumn":"4304.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"37.13","rise":"-0.23%","time":"03:15","volumn":"2949.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"37.17","rise":"-0.11%","time":"03:20","volumn":"2852.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"37.19","rise":"-0.08%","time":"03:25","volumn":"1986.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"37.20","rise":"-0.05%","time":"03:30","volumn":"1693.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"37.16","rise":"-0.13%","time":"03:35","volumn":"2990.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"37.19","rise":"-0.07%","time":"03:40","volumn":"3212.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"37.20","rise":"-0.03%","time":"03:45","volumn":"3783.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"37.22","rise":"0.00%","time":"03:50","volumn":"4884.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"37.24","rise":"0.08%","time":"03:55","volumn":"1.01\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"37.25","rise":"0.09%","time":"04:00","volumn":"5.87\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"37.58","rise":"0.98%","time":"21:35","volumn":"9106.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"37.43","rise":"0.58%","time":"21:40","volumn":"3649.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"37.52","rise":"0.83%","time":"21:45","volumn":"2911.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"37.44","rise":"0.59%","time":"21:50","volumn":"2674.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"37.52","rise":"0.81%","time":"21:55","volumn":"1623.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"37.49","rise":"0.74%","time":"22:00","volumn":"5807.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"37.57","rise":"0.95%","time":"22:05","volumn":"4003.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"37.58","rise":"0.98%","time":"22:10","volumn":"6671.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"37.63","rise":"1.13%","time":"22:15","volumn":"3582.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"37.60","rise":"1.05%","time":"22:20","volumn":"8135.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"37.62","rise":"1.10%","time":"22:25","volumn":"3645.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"37.62","rise":"1.10%","time":"22:30","volumn":"4146.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"37.59","rise":"1.02%","time":"22:35","volumn":"3678.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"37.60","rise":"1.05%","time":"22:40","volumn":"3785.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"37.60","rise":"1.03%","time":"22:45","volumn":"1794.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"37.59","rise":"1.02%","time":"22:50","volumn":"2238.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"37.56","rise":"0.94%","time":"22:55","volumn":"1698.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"37.56","rise":"0.93%","time":"23:00","volumn":"2328.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"37.55","rise":"0.89%","time":"23:05","volumn":"2903.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"37.55","rise":"0.90%","time":"23:10","volumn":"2124.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"37.53","rise":"0.86%","time":"23:15","volumn":"1568.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"37.53","rise":"0.85%","time":"23:20","volumn":"3191.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"37.49","rise":"0.75%","time":"23:25","volumn":"2845.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"37.49","rise":"0.74%","time":"23:30","volumn":"2661.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"37.48","rise":"0.73%","time":"23:35","volumn":"1570.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"37.54","rise":"0.87%","time":"23:40","volumn":"1936.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"37.56","rise":"0.93%","time":"23:45","volumn":"1765.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"37.55","rise":"0.90%","time":"23:50","volumn":"1342.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"37.56","rise":"0.93%","time":"23:55","volumn":"1777.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"37.56","rise":"0.93%","time":"00:00","volumn":"1861.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"37.55","rise":"0.89%","time":"00:05","volumn":"813.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"37.53","rise":"0.85%","time":"00:10","volumn":"1529.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"37.52","rise":"0.81%","time":"00:15","volumn":"2092.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"37.49","rise":"0.75%","time":"00:20","volumn":"1603.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"37.50","rise":"0.77%","time":"00:25","volumn":"938.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"37.52","rise":"0.82%","time":"00:30","volumn":"1695.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"37.52","rise":"0.83%","time":"00:35","volumn":"1769.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"37.55","rise":"0.91%","time":"00:40","volumn":"2238.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"37.56","rise":"0.93%","time":"00:45","volumn":"1168.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"37.59","rise":"0.99%","time":"00:50","volumn":"2999.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"37.59","rise":"0.99%","time":"00:55","volumn":"1228.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"37.58","rise":"0.99%","time":"01:00","volumn":"2660.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"37.64","rise":"1.14%","time":"01:05","volumn":"4395.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"37.61","rise":"1.06%","time":"01:10","volumn":"2840.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"37.62","rise":"1.10%","time":"01:15","volumn":"2005.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"37.62","rise":"1.09%","time":"01:20","volumn":"1341.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"37.62","rise":"1.10%","time":"01:25","volumn":"1483.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"37.62","rise":"1.07%","time":"01:30","volumn":"1289.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"37.66","rise":"1.20%","time":"01:35","volumn":"3703.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"37.65","rise":"1.17%","time":"01:40","volumn":"2506.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"37.65","rise":"1.17%","time":"01:45","volumn":"1865.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"37.64","rise":"1.15%","time":"01:50","volumn":"1541.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"37.67","rise":"1.24%","time":"01:55","volumn":"2876.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"37.64","rise":"1.14%","time":"02:00","volumn":"5627.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"37.67","rise":"1.22%","time":"02:05","volumn":"3138.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"37.70","rise":"1.29%","time":"02:10","volumn":"2165.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"37.70","rise":"1.30%","time":"02:15","volumn":"4432.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"37.70","rise":"1.32%","time":"02:20","volumn":"4424.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"37.76","rise":"1.45%","time":"02:25","volumn":"2432.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"37.78","rise":"1.51%","time":"02:30","volumn":"3888.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"37.73","rise":"1.40%","time":"02:35","volumn":"5335.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"37.72","rise":"1.34%","time":"02:40","volumn":"3571.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"37.70","rise":"1.31%","time":"02:45","volumn":"2301.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"37.70","rise":"1.30%","time":"02:50","volumn":"2650.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"37.67","rise":"1.24%","time":"02:55","volumn":"2616.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"37.66","rise":"1.21%","time":"03:00","volumn":"2112.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"37.63","rise":"1.12%","time":"03:05","volumn":"3357.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"37.62","rise":"1.07%","time":"03:10","volumn":"2239.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"37.59","rise":"1.02%","time":"03:15","volumn":"2407.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"37.61","rise":"1.07%","time":"03:20","volumn":"1714.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"37.62","rise":"1.07%","time":"03:25","volumn":"2734.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"37.59","rise":"1.02%","time":"03:30","volumn":"2508.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"37.61","rise":"1.07%","time":"03:35","volumn":"3840.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"37.65","rise":"1.16%","time":"03:40","volumn":"3498.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"37.65","rise":"1.17%","time":"03:45","volumn":"2210.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"37.65","rise":"1.16%","time":"03:50","volumn":"5359.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"37.68","rise":"1.25%","time":"03:55","volumn":"8863.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"37.69","rise":"1.28%","time":"04:00","volumn":"5.72\u4e07"}],"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":"2959.62\u4ebf","maxPrice":"38.15","minPrice":"37.74","monthlyTendency":{"cx":{"o":["2024\/04\/09","2024\/05\/06"]},"cy":{"o":["38.37","37.45","36.52","35.60","34.68"]},"cyrate":{"o":["1.70%","-0.75%","-3.19%","-5.64%","-8.08%"]},"p":[{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"37.73","rise":"0","time":"04\/09","volumn":"30.98\u4e07"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"36.65","rise":"-2.86%","time":"04\/10","volumn":"37.61\u4e07"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"36.35","rise":"-3.66%","time":"04\/11","volumn":"38.60\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"35.79","rise":"-5.14%","time":"04\/12","volumn":"47.13\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"35.95","rise":"-4.72%","time":"04\/15","volumn":"44.39\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"34.68","rise":"-8.08%","time":"04\/16","volumn":"95.57\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"35.23","rise":"-6.63%","time":"04\/17","volumn":"65.95\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"35.77","rise":"-5.19%","time":"04\/18","volumn":"44.51\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"36.97","rise":"-2.01%","time":"04\/19","volumn":"56.27\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"37.73","rise":"0.00%","time":"04\/22","volumn":"43.87\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"38.37","rise":"1.70%","time":"04\/23","volumn":"39.18\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"38.32","rise":"1.56%","time":"04\/24","volumn":"28.67\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"37.91","rise":"0.48%","time":"04\/25","volumn":"41.12\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"37.83","rise":"0.27%","time":"04\/26","volumn":"28.67\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"37.55","rise":"-0.48%","time":"04\/29","volumn":"26.56\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"37.01","rise":"-1.91%","time":"04\/30","volumn":"30.28\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"36.95","rise":"-2.07%","time":"05\/01","volumn":"32.28\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"36.88","rise":"-2.25%","time":"05\/02","volumn":"34.86\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"37.25","rise":"-1.27%","time":"05\/03","volumn":"34.08\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"37.69","rise":"-0.11%","time":"05\/06","volumn":"28.42\u4e07"}],"points":"20"},"open":"37.75","priceChangeRatio":"0.41%","provider":"\u4e5d\u65b9\u667a\u6295","showurl":"9fzt.com","status":"2","stockName":"\u7f8e\u56fd\u94f6\u884c","timeChart":{"cx":{"o":["22:30","23:00","00:30","02:00","05:00"]},"cy":{"o":["38.13","38.05","37.96","37.88","37.79"]},"cyrate":{"o":["1.18%","0.95%","0.73%","0.50%","0.28%"]},"p":[{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"37.91","rise":"0.58%","time":"21:31","volumn":"1.78\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"37.91","rise":"0.58%","time":"21:32","volumn":"1.89\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"37.88","rise":"0.50%","time":"21:33","volumn":"2.01\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"37.94","rise":"0.66%","time":"21:34","volumn":"2.17\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"37.96","rise":"0.72%","time":"21:35","volumn":"2.24\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"37.95","rise":"0.68%","time":"21:36","volumn":"2.33\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"37.95","rise":"0.70%","time":"21:37","volumn":"2.40\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"37.95","rise":"0.70%","time":"21:38","volumn":"2.49\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"37.95","rise":"0.68%","time":"21:39","volumn":"2.59\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"37.95","rise":"0.70%","time":"21:40","volumn":"2.64\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"37.98","rise":"0.76%","time":"21:41","volumn":"2.72\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"37.97","rise":"0.73%","time":"21:42","volumn":"2.83\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"37.97","rise":"0.73%","time":"21:43","volumn":"2.88\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"37.95","rise":"0.69%","time":"21:44","volumn":"3.02\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"37.96","rise":"0.72%","time":"21:45","volumn":"3.09\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"37.97","rise":"0.74%","time":"21:46","volumn":"3.14\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"37.95","rise":"0.70%","time":"21:47","volumn":"3.28\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"37.97","rise":"0.73%","time":"21:48","volumn":"3.33\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"37.98","rise":"0.76%","time":"21:49","volumn":"3.38\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"37.98","rise":"0.78%","time":"21:50","volumn":"3.46\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"37.98","rise":"0.77%","time":"21:51","volumn":"3.54\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"38.04","rise":"0.93%","time":"21:52","volumn":"4.18\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"38.04","rise":"0.92%","time":"21:53","volumn":"4.35\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"38.02","rise":"0.86%","time":"21:54","volumn":"4.45\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"38.02","rise":"0.88%","time":"21:55","volumn":"4.51\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"38.02","rise":"0.88%","time":"21:56","volumn":"4.58\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"38.02","rise":"0.89%","time":"21:57","volumn":"4.64\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"38.02","rise":"0.86%","time":"21:58","volumn":"4.73\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"38.02","rise":"0.88%","time":"21:59","volumn":"4.79\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"38.02","rise":"0.88%","time":"22:00","volumn":"4.87\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"38.03","rise":"0.92%","time":"22:01","volumn":"5.05\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"38.02","rise":"0.88%","time":"22:02","volumn":"5.23\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"38.02","rise":"0.89%","time":"22:03","volumn":"5.29\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"38.02","rise":"0.89%","time":"22:04","volumn":"5.36\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"38.04","rise":"0.93%","time":"22:05","volumn":"5.42\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"38.05","rise":"0.96%","time":"22:06","volumn":"5.57\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"38.06","rise":"0.98%","time":"22:07","volumn":"5.73\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"38.06","rise":"0.99%","time":"22:08","volumn":"5.82\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"38.11","rise":"1.11%","time":"22:09","volumn":"5.95\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"38.09","rise":"1.05%","time":"22:10","volumn":"6.05\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"38.06","rise":"0.99%","time":"22:11","volumn":"6.10\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"38.08","rise":"1.04%","time":"22:12","volumn":"6.17\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"38.10","rise":"1.08%","time":"22:13","volumn":"6.22\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"38.06","rise":"0.98%","time":"22:14","volumn":"6.33\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"38.07","rise":"1.01%","time":"22:15","volumn":"6.41\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"38.08","rise":"1.02%","time":"22:16","volumn":"6.47\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"38.09","rise":"1.07%","time":"22:17","volumn":"6.53\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"38.06","rise":"0.98%","time":"22:18","volumn":"6.59\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"38.07","rise":"1.01%","time":"22:19","volumn":"6.60\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"38.06","rise":"0.99%","time":"22:20","volumn":"6.67\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"38.09","rise":"1.06%","time":"22:21","volumn":"6.79\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"38.05","rise":"0.97%","time":"22:22","volumn":"6.86\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"38.08","rise":"1.02%","time":"22:23","volumn":"6.90\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"38.08","rise":"1.02%","time":"22:24","volumn":"7.03\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"38.08","rise":"1.04%","time":"22:25","volumn":"7.07\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"38.08","rise":"1.04%","time":"22:26","volumn":"7.12\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"38.08","rise":"1.04%","time":"22:27","volumn":"7.15\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"38.09","rise":"1.05%","time":"22:28","volumn":"7.17\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"38.10","rise":"1.10%","time":"22:29","volumn":"7.25\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"38.09","rise":"1.05%","time":"22:30","volumn":"7.30\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"38.09","rise":"1.07%","time":"22:31","volumn":"7.36\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"38.11","rise":"1.11%","time":"22:32","volumn":"7.41\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"38.09","rise":"1.06%","time":"22:33","volumn":"7.44\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"38.09","rise":"1.07%","time":"22:34","volumn":"7.49\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"38.09","rise":"1.06%","time":"22:35","volumn":"7.52\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"38.08","rise":"1.03%","time":"22:36","volumn":"7.58\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"38.09","rise":"1.07%","time":"22:37","volumn":"7.62\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"38.11","rise":"1.11%","time":"22:38","volumn":"7.64\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"38.10","rise":"1.10%","time":"22:39","volumn":"7.69\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"38.09","rise":"1.07%","time":"22:40","volumn":"7.72\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"38.10","rise":"1.10%","time":"22:41","volumn":"7.75\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"38.11","rise":"1.11%","time":"22:42","volumn":"7.81\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"38.08","rise":"1.02%","time":"22:43","volumn":"8.02\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"38.08","rise":"1.02%","time":"22:44","volumn":"8.08\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"38.06","rise":"0.98%","time":"22:45","volumn":"8.13\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"38.05","rise":"0.96%","time":"22:46","volumn":"8.18\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"38.06","rise":"0.99%","time":"22:47","volumn":"8.20\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"38.06","rise":"0.99%","time":"22:48","volumn":"8.29\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"38.10","rise":"1.09%","time":"22:49","volumn":"8.44\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"38.09","rise":"1.07%","time":"22:50","volumn":"8.54\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"38.06","rise":"0.98%","time":"22:51","volumn":"8.58\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"38.06","rise":"0.99%","time":"22:52","volumn":"8.59\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"38.08","rise":"1.03%","time":"22:53","volumn":"8.62\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"38.09","rise":"1.05%","time":"22:54","volumn":"8.66\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"38.09","rise":"1.07%","time":"22:55","volumn":"8.68\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"38.09","rise":"1.06%","time":"22:56","volumn":"8.73\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"38.09","rise":"1.07%","time":"22:57","volumn":"8.76\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"38.10","rise":"1.09%","time":"22:58","volumn":"8.95\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"38.12","rise":"1.14%","time":"22:59","volumn":"8.99\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"38.10","rise":"1.09%","time":"23:00","volumn":"9.06\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"38.10","rise":"1.10%","time":"23:01","volumn":"9.13\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"38.10","rise":"1.09%","time":"23:02","volumn":"9.18\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"38.10","rise":"1.10%","time":"23:03","volumn":"9.21\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"38.11","rise":"1.11%","time":"23:04","volumn":"9.27\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"38.11","rise":"1.11%","time":"23:05","volumn":"9.30\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"38.09","rise":"1.07%","time":"23:06","volumn":"9.40\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"38.10","rise":"1.10%","time":"23:07","volumn":"9.44\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"38.12","rise":"1.13%","time":"23:08","volumn":"9.49\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"38.12","rise":"1.14%","time":"23:09","volumn":"9.57\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"38.12","rise":"1.13%","time":"23:10","volumn":"9.63\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"38.12","rise":"1.15%","time":"23:11","volumn":"9.75\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"38.12","rise":"1.14%","time":"23:12","volumn":"9.77\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"38.12","rise":"1.15%","time":"23:13","volumn":"9.83\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"38.12","rise":"1.15%","time":"23:14","volumn":"9.96\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"38.12","rise":"1.13%","time":"23:15","volumn":"9.99\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"38.13","rise":"1.18%","time":"23:16","volumn":"10.11\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"38.13","rise":"1.18%","time":"23:17","volumn":"10.21\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"38.12","rise":"1.15%","time":"23:18","volumn":"10.27\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"38.12","rise":"1.14%","time":"23:19","volumn":"10.28\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"38.10","rise":"1.10%","time":"23:20","volumn":"10.33\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"38.10","rise":"1.10%","time":"23:21","volumn":"10.37\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"38.11","rise":"1.11%","time":"23:22","volumn":"10.39\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"38.08","rise":"1.04%","time":"23:23","volumn":"10.45\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"38.08","rise":"1.03%","time":"23:24","volumn":"10.49\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"38.09","rise":"1.05%","time":"23:25","volumn":"10.53\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"38.08","rise":"1.02%","time":"23:26","volumn":"10.56\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"38.05","rise":"0.97%","time":"23:27","volumn":"10.61\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"38.05","rise":"0.94%","time":"23:28","volumn":"10.69\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"38.05","rise":"0.94%","time":"23:29","volumn":"10.73\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"38.05","rise":"0.94%","time":"23:30","volumn":"10.75\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"38.02","rise":"0.88%","time":"23:31","volumn":"10.82\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"38.02","rise":"0.87%","time":"23:32","volumn":"10.87\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"37.99","rise":"0.80%","time":"23:33","volumn":"10.93\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"37.98","rise":"0.76%","time":"23:34","volumn":"10.98\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"37.98","rise":"0.78%","time":"23:35","volumn":"11.09\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"37.98","rise":"0.77%","time":"23:36","volumn":"11.15\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"37.92","rise":"0.61%","time":"23:37","volumn":"11.21\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"37.92","rise":"0.62%","time":"23:38","volumn":"11.24\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"37.95","rise":"0.68%","time":"23:39","volumn":"11.32\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"37.93","rise":"0.64%","time":"23:40","volumn":"11.36\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"37.91","rise":"0.60%","time":"23:41","volumn":"11.39\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"37.91","rise":"0.60%","time":"23:42","volumn":"11.43\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"37.93","rise":"0.64%","time":"23:43","volumn":"11.47\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"37.94","rise":"0.66%","time":"23:44","volumn":"11.51\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"37.95","rise":"0.69%","time":"23:45","volumn":"11.53\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"37.96","rise":"0.72%","time":"23:46","volumn":"11.61\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"37.96","rise":"0.72%","time":"23:47","volumn":"11.65\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"37.96","rise":"0.72%","time":"23:48","volumn":"11.72\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"37.95","rise":"0.70%","time":"23:49","volumn":"11.76\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"37.95","rise":"0.70%","time":"23:50","volumn":"11.81\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"37.97","rise":"0.73%","time":"23:51","volumn":"11.86\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"37.97","rise":"0.74%","time":"23:52","volumn":"11.87\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"37.95","rise":"0.70%","time":"23:53","volumn":"11.92\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"37.97","rise":"0.73%","time":"23:54","volumn":"12.00\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"37.97","rise":"0.74%","time":"23:55","volumn":"12.03\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"37.96","rise":"0.72%","time":"23:56","volumn":"12.13\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"37.97","rise":"0.74%","time":"23:57","volumn":"12.16\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"37.95","rise":"0.69%","time":"23:58","volumn":"12.23\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"37.95","rise":"0.70%","time":"23:59","volumn":"12.25\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"37.95","rise":"0.70%","time":"00:00","volumn":"12.28\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"37.95","rise":"0.70%","time":"00:01","volumn":"12.34\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"37.97","rise":"0.74%","time":"00:02","volumn":"12.37\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"37.95","rise":"0.69%","time":"00:03","volumn":"12.41\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"37.97","rise":"0.73%","time":"00:04","volumn":"12.42\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"37.97","rise":"0.73%","time":"00:05","volumn":"12.43\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"37.95","rise":"0.70%","time":"00:06","volumn":"12.47\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"37.95","rise":"0.70%","time":"00:07","volumn":"12.49\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"37.95","rise":"0.70%","time":"00:08","volumn":"12.54\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"37.98","rise":"0.76%","time":"00:09","volumn":"12.57\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"37.99","rise":"0.80%","time":"00:10","volumn":"12.61\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"37.99","rise":"0.80%","time":"00:11","volumn":"12.67\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"37.99","rise":"0.80%","time":"00:12","volumn":"12.69\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"37.98","rise":"0.76%","time":"00:13","volumn":"12.77\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"37.98","rise":"0.78%","time":"00:14","volumn":"12.83\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"37.98","rise":"0.78%","time":"00:15","volumn":"12.84\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"37.98","rise":"0.78%","time":"00:16","volumn":"12.86\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"37.98","rise":"0.78%","time":"00:17","volumn":"12.87\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"37.98","rise":"0.76%","time":"00:18","volumn":"12.91\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"37.98","rise":"0.77%","time":"00:19","volumn":"12.96\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"37.98","rise":"0.76%","time":"00:20","volumn":"12.97\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"37.98","rise":"0.76%","time":"00:21","volumn":"13.00\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"37.97","rise":"0.74%","time":"00:22","volumn":"13.03\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"37.97","rise":"0.73%","time":"00:23","volumn":"13.04\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"37.98","rise":"0.76%","time":"00:24","volumn":"13.07\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"37.98","rise":"0.76%","time":"00:25","volumn":"13.08\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"37.99","rise":"0.80%","time":"00:26","volumn":"13.12\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"37.99","rise":"0.80%","time":"00:27","volumn":"13.14\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"38.00","rise":"0.82%","time":"00:28","volumn":"13.15\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"37.99","rise":"0.81%","time":"00:29","volumn":"13.16\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"37.98","rise":"0.78%","time":"00:30","volumn":"13.20\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"37.98","rise":"0.78%","time":"00:31","volumn":"13.21\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"37.98","rise":"0.78%","time":"00:32","volumn":"13.28\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"37.98","rise":"0.76%","time":"00:33","volumn":"13.31\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"37.97","rise":"0.75%","time":"00:34","volumn":"13.36\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"37.97","rise":"0.73%","time":"00:35","volumn":"13.39\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"37.97","rise":"0.73%","time":"00:36","volumn":"13.42\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"37.97","rise":"0.73%","time":"00:37","volumn":"13.43\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"37.98","rise":"0.76%","time":"00:38","volumn":"13.46\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"37.98","rise":"0.78%","time":"00:39","volumn":"13.48\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"37.98","rise":"0.76%","time":"00:40","volumn":"13.55\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"37.97","rise":"0.73%","time":"00:41","volumn":"13.60\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"37.98","rise":"0.76%","time":"00:42","volumn":"13.64\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"37.97","rise":"0.73%","time":"00:43","volumn":"13.70\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"37.95","rise":"0.70%","time":"00:44","volumn":"13.73\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"37.95","rise":"0.69%","time":"00:45","volumn":"13.79\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"37.94","rise":"0.66%","time":"00:46","volumn":"13.82\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"37.94","rise":"0.65%","time":"00:47","volumn":"13.83\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"37.94","rise":"0.66%","time":"00:48","volumn":"13.84\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"37.94","rise":"0.65%","time":"00:49","volumn":"13.87\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"37.92","rise":"0.62%","time":"00:50","volumn":"13.95\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"37.90","rise":"0.56%","time":"00:51","volumn":"14.03\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"37.92","rise":"0.61%","time":"00:52","volumn":"14.16\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"37.94","rise":"0.65%","time":"00:53","volumn":"14.19\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"37.92","rise":"0.62%","time":"00:54","volumn":"14.21\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"37.92","rise":"0.61%","time":"00:55","volumn":"14.22\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"37.93","rise":"0.64%","time":"00:56","volumn":"14.24\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"37.93","rise":"0.64%","time":"00:57","volumn":"14.25\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"37.92","rise":"0.62%","time":"00:58","volumn":"14.31\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"37.95","rise":"0.69%","time":"00:59","volumn":"14.41\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"37.96","rise":"0.72%","time":"01:00","volumn":"14.45\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"37.98","rise":"0.76%","time":"01:01","volumn":"14.51\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"37.98","rise":"0.76%","time":"01:02","volumn":"14.52\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"37.98","rise":"0.76%","time":"01:03","volumn":"14.54\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"37.98","rise":"0.78%","time":"01:04","volumn":"14.60\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"37.98","rise":"0.78%","time":"01:05","volumn":"14.66\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"37.98","rise":"0.78%","time":"01:06","volumn":"14.67\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"37.99","rise":"0.81%","time":"01:07","volumn":"14.70\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"37.98","rise":"0.78%","time":"01:08","volumn":"14.74\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"37.99","rise":"0.80%","time":"01:09","volumn":"14.76\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"37.98","rise":"0.78%","time":"01:10","volumn":"14.78\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"37.98","rise":"0.78%","time":"01:11","volumn":"14.78\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"37.98","rise":"0.76%","time":"01:12","volumn":"14.85\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"37.98","rise":"0.76%","time":"01:13","volumn":"14.86\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"37.99","rise":"0.81%","time":"01:14","volumn":"14.90\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"38.00","rise":"0.82%","time":"01:15","volumn":"14.92\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"37.99","rise":"0.81%","time":"01:16","volumn":"14.97\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"37.97","rise":"0.73%","time":"01:17","volumn":"15.02\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"37.96","rise":"0.73%","time":"01:18","volumn":"15.04\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"37.98","rise":"0.76%","time":"01:19","volumn":"15.07\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"37.98","rise":"0.77%","time":"01:20","volumn":"15.09\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"37.99","rise":"0.80%","time":"01:21","volumn":"15.10\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"37.98","rise":"0.78%","time":"01:22","volumn":"15.14\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"37.99","rise":"0.80%","time":"01:23","volumn":"15.18\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"37.99","rise":"0.81%","time":"01:24","volumn":"15.21\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"38.00","rise":"0.82%","time":"01:25","volumn":"15.22\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"37.99","rise":"0.81%","time":"01:26","volumn":"15.24\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"38.00","rise":"0.82%","time":"01:27","volumn":"15.25\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"38.02","rise":"0.87%","time":"01:28","volumn":"15.35\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"37.98","rise":"0.78%","time":"01:29","volumn":"15.40\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"37.98","rise":"0.78%","time":"01:30","volumn":"15.43\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"37.99","rise":"0.81%","time":"01:31","volumn":"15.46\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"37.98","rise":"0.76%","time":"01:32","volumn":"15.52\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"37.98","rise":"0.76%","time":"01:33","volumn":"15.53\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"37.97","rise":"0.73%","time":"01:34","volumn":"15.57\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"37.98","rise":"0.76%","time":"01:35","volumn":"15.62\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"37.98","rise":"0.76%","time":"01:36","volumn":"15.63\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"37.98","rise":"0.76%","time":"01:37","volumn":"15.64\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"37.98","rise":"0.77%","time":"01:38","volumn":"15.67\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"37.98","rise":"0.76%","time":"01:39","volumn":"15.70\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"37.97","rise":"0.74%","time":"01:40","volumn":"15.78\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"37.97","rise":"0.73%","time":"01:41","volumn":"15.79\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"37.98","rise":"0.77%","time":"01:42","volumn":"15.82\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"37.98","rise":"0.77%","time":"01:43","volumn":"15.90\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"37.98","rise":"0.76%","time":"01:44","volumn":"15.91\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"37.98","rise":"0.76%","time":"01:45","volumn":"15.92\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"37.97","rise":"0.73%","time":"01:46","volumn":"15.95\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"37.96","rise":"0.72%","time":"01:47","volumn":"15.97\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"37.95","rise":"0.70%","time":"01:48","volumn":"16.05\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"37.95","rise":"0.70%","time":"01:49","volumn":"16.08\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"37.91","rise":"0.60%","time":"01:50","volumn":"16.14\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"37.94","rise":"0.66%","time":"01:51","volumn":"16.24\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"37.94","rise":"0.65%","time":"01:52","volumn":"16.29\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"37.95","rise":"0.68%","time":"01:53","volumn":"16.32\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"37.94","rise":"0.65%","time":"01:54","volumn":"16.37\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"37.94","rise":"0.65%","time":"01:55","volumn":"16.38\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"37.92","rise":"0.62%","time":"01:56","volumn":"16.41\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"37.91","rise":"0.58%","time":"01:57","volumn":"16.45\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"37.91","rise":"0.60%","time":"01:58","volumn":"16.47\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"37.91","rise":"0.59%","time":"01:59","volumn":"16.49\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"37.90","rise":"0.56%","time":"02:00","volumn":"16.62\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"37.92","rise":"0.61%","time":"02:01","volumn":"16.66\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"37.91","rise":"0.58%","time":"02:02","volumn":"16.67\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"37.92","rise":"0.62%","time":"02:03","volumn":"16.68\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"37.94","rise":"0.66%","time":"02:04","volumn":"16.71\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"37.94","rise":"0.66%","time":"02:05","volumn":"16.77\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"37.92","rise":"0.61%","time":"02:06","volumn":"16.80\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"37.91","rise":"0.60%","time":"02:07","volumn":"16.82\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"37.90","rise":"0.54%","time":"02:08","volumn":"16.90\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"37.89","rise":"0.53%","time":"02:09","volumn":"16.90\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"37.90","rise":"0.54%","time":"02:10","volumn":"16.91\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"37.92","rise":"0.61%","time":"02:11","volumn":"16.95\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"37.93","rise":"0.64%","time":"02:12","volumn":"17.00\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"37.90","rise":"0.56%","time":"02:13","volumn":"17.08\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"37.91","rise":"0.57%","time":"02:14","volumn":"17.10\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"37.91","rise":"0.57%","time":"02:15","volumn":"17.12\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"37.90","rise":"0.56%","time":"02:16","volumn":"17.15\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"37.91","rise":"0.57%","time":"02:17","volumn":"17.18\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"37.90","rise":"0.55%","time":"02:18","volumn":"17.19\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"37.88","rise":"0.52%","time":"02:19","volumn":"17.26\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"37.88","rise":"0.52%","time":"02:20","volumn":"17.28\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"37.90","rise":"0.54%","time":"02:21","volumn":"17.31\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"37.90","rise":"0.54%","time":"02:22","volumn":"17.34\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"37.90","rise":"0.54%","time":"02:23","volumn":"17.36\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"37.90","rise":"0.54%","time":"02:24","volumn":"17.37\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"37.91","rise":"0.60%","time":"02:25","volumn":"17.40\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"37.90","rise":"0.54%","time":"02:26","volumn":"17.45\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"37.91","rise":"0.57%","time":"02:27","volumn":"17.49\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"37.91","rise":"0.60%","time":"02:28","volumn":"17.51\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"37.91","rise":"0.60%","time":"02:29","volumn":"17.53\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"37.91","rise":"0.60%","time":"02:30","volumn":"17.60\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"37.91","rise":"0.59%","time":"02:31","volumn":"17.64\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"37.91","rise":"0.57%","time":"02:32","volumn":"17.68\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"37.89","rise":"0.53%","time":"02:33","volumn":"17.80\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"37.90","rise":"0.54%","time":"02:34","volumn":"17.83\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"37.91","rise":"0.58%","time":"02:35","volumn":"17.87\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"37.90","rise":"0.56%","time":"02:36","volumn":"17.89\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"37.92","rise":"0.61%","time":"02:37","volumn":"17.93\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"37.93","rise":"0.64%","time":"02:38","volumn":"17.98\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"37.91","rise":"0.60%","time":"02:39","volumn":"18.11\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"37.91","rise":"0.57%","time":"02:40","volumn":"18.14\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"37.93","rise":"0.64%","time":"02:41","volumn":"18.18\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"37.93","rise":"0.64%","time":"02:42","volumn":"18.26\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"37.92","rise":"0.61%","time":"02:43","volumn":"18.34\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"37.95","rise":"0.69%","time":"02:44","volumn":"18.47\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"37.95","rise":"0.68%","time":"02:45","volumn":"18.51\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"37.94","rise":"0.65%","time":"02:46","volumn":"18.57\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"37.93","rise":"0.64%","time":"02:47","volumn":"18.58\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"37.91","rise":"0.60%","time":"02:48","volumn":"18.61\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"37.93","rise":"0.64%","time":"02:49","volumn":"18.65\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"37.91","rise":"0.60%","time":"02:50","volumn":"18.68\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"37.88","rise":"0.49%","time":"02:51","volumn":"18.74\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"37.88","rise":"0.52%","time":"02:52","volumn":"18.78\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"37.88","rise":"0.52%","time":"02:53","volumn":"18.83\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"37.88","rise":"0.50%","time":"02:54","volumn":"18.85\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"37.87","rise":"0.46%","time":"02:55","volumn":"18.91\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"37.87","rise":"0.46%","time":"02:56","volumn":"18.93\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"37.87","rise":"0.48%","time":"02:57","volumn":"18.97\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"37.87","rise":"0.46%","time":"02:58","volumn":"19.01\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"37.87","rise":"0.46%","time":"02:59","volumn":"19.04\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"37.85","rise":"0.42%","time":"03:00","volumn":"19.09\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"37.83","rise":"0.37%","time":"03:01","volumn":"19.14\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"37.84","rise":"0.38%","time":"03:02","volumn":"19.17\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"37.83","rise":"0.37%","time":"03:03","volumn":"19.21\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"37.84","rise":"0.41%","time":"03:04","volumn":"19.25\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"37.85","rise":"0.41%","time":"03:05","volumn":"19.30\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"37.86","rise":"0.45%","time":"03:06","volumn":"19.35\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"37.88","rise":"0.49%","time":"03:07","volumn":"19.37\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"37.86","rise":"0.45%","time":"03:08","volumn":"19.49\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"37.87","rise":"0.48%","time":"03:09","volumn":"19.51\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"37.88","rise":"0.49%","time":"03:10","volumn":"19.61\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"37.88","rise":"0.49%","time":"03:11","volumn":"19.61\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"37.86","rise":"0.45%","time":"03:12","volumn":"19.69\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"37.87","rise":"0.48%","time":"03:13","volumn":"19.71\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"37.85","rise":"0.42%","time":"03:14","volumn":"19.81\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"37.85","rise":"0.42%","time":"03:15","volumn":"19.94\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"37.88","rise":"0.49%","time":"03:16","volumn":"20.32\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"37.88","rise":"0.50%","time":"03:17","volumn":"20.34\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"37.86","rise":"0.44%","time":"03:18","volumn":"20.49\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"37.86","rise":"0.45%","time":"03:19","volumn":"20.64\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"37.87","rise":"0.48%","time":"03:20","volumn":"20.67\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"37.85","rise":"0.44%","time":"03:21","volumn":"20.74\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"37.89","rise":"0.53%","time":"03:22","volumn":"20.89\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"37.88","rise":"0.52%","time":"03:23","volumn":"20.91\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"37.88","rise":"0.52%","time":"03:24","volumn":"20.94\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"37.86","rise":"0.45%","time":"03:25","volumn":"21.01\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"37.87","rise":"0.46%","time":"03:26","volumn":"21.03\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"37.87","rise":"0.46%","time":"03:27","volumn":"21.05\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"37.87","rise":"0.48%","time":"03:28","volumn":"21.17\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"37.88","rise":"0.49%","time":"03:29","volumn":"21.21\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"37.88","rise":"0.49%","time":"03:30","volumn":"21.24\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"37.88","rise":"0.52%","time":"03:31","volumn":"21.30\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"37.88","rise":"0.52%","time":"03:32","volumn":"21.37\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"37.89","rise":"0.53%","time":"03:33","volumn":"21.41\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"37.88","rise":"0.52%","time":"03:34","volumn":"21.52\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"37.87","rise":"0.48%","time":"03:35","volumn":"21.59\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"37.88","rise":"0.49%","time":"03:36","volumn":"21.62\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"37.87","rise":"0.49%","time":"03:37","volumn":"21.68\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"37.87","rise":"0.46%","time":"03:38","volumn":"21.79\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"37.85","rise":"0.44%","time":"03:39","volumn":"21.86\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"37.85","rise":"0.44%","time":"03:40","volumn":"21.92\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"37.85","rise":"0.44%","time":"03:41","volumn":"22.00\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"37.84","rise":"0.38%","time":"03:42","volumn":"22.13\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"37.83","rise":"0.38%","time":"03:43","volumn":"22.15\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"37.83","rise":"0.37%","time":"03:44","volumn":"22.23\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"37.84","rise":"0.38%","time":"03:45","volumn":"22.31\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"37.83","rise":"0.36%","time":"03:46","volumn":"22.52\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"37.84","rise":"0.38%","time":"03:47","volumn":"22.56\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"37.81","rise":"0.32%","time":"03:48","volumn":"22.63\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"37.79","rise":"0.28%","time":"03:49","volumn":"22.69\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"37.82","rise":"0.36%","time":"03:50","volumn":"22.81\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"37.84","rise":"0.40%","time":"03:51","volumn":"22.91\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"37.84","rise":"0.38%","time":"03:52","volumn":"23.03\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"37.83","rise":"0.38%","time":"03:53","volumn":"23.09\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"37.87","rise":"0.48%","time":"03:54","volumn":"23.32\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"37.87","rise":"0.48%","time":"03:55","volumn":"23.43\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"37.84","rise":"0.41%","time":"03:56","volumn":"23.64\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"37.87","rise":"0.46%","time":"03:57","volumn":"23.78\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"37.87","rise":"0.46%","time":"03:58","volumn":"23.99\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"37.87","rise":"0.46%","time":"03:59","volumn":"24.27\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"37.84","rise":"0.41%","time":"04:00","volumn":"28.45\u4e07"}],"points":"330"},"timeZone":"\u5317\u4eac\u65f6\u95f4","title":"\u7f8e\u56fd\u94f6\u884c[BAC]\u7f8e\u80a1_\u4e5d\u65b9\u667a\u6295","url":"https:\/\/gmg.9fzt.com\/index\/NYSE_BAC.html?from=360search","urlWap":"https:\/\/gmg.9fzt.com\/wap\/NYSE\/BAC.html?from=360search","volume":"2845.44\u4e07","yearlyTendency":{"cx":{"o":["2023\/05\/23","2024\/05\/06"]},"cy":{"o":["38.37","34.95","31.53","28.11","24.69"]},"cyrate":{"o":["38.82%","26.45%","14.07%","1.70%","-10.67%"]},"p":[{"date":"2023\/05\/23 \u661f\u671f\u4e8c","price":"27.64","rise":"0","time":"05\/23","volumn":"51.38\u4e07"},{"date":"2023\/05\/24 \u661f\u671f\u4e09","price":"27.16","rise":"-1.74%","time":"05\/24","volumn":"50.58\u4e07"},{"date":"2023\/05\/25 \u661f\u671f\u56db","price":"27.23","rise":"-1.48%","time":"05\/25","volumn":"40.50\u4e07"},{"date":"2023\/05\/26 \u661f\u671f\u4e94","price":"27.37","rise":"-0.98%","time":"05\/26","volumn":"57.84\u4e07"},{"date":"2023\/05\/30 \u661f\u671f\u4e8c","price":"27.32","rise":"-1.16%","time":"05\/30","volumn":"41.81\u4e07"},{"date":"2023\/05\/31 \u661f\u671f\u4e09","price":"26.85","rise":"-2.86%","time":"05\/31","volumn":"61.84\u4e07"},{"date":"2023\/06\/01 \u661f\u671f\u56db","price":"27.06","rise":"-2.10%","time":"06\/01","volumn":"57.39\u4e07"},{"date":"2023\/06\/02 \u661f\u671f\u4e94","price":"27.99","rise":"1.27%","time":"06\/02","volumn":"66.53\u4e07"},{"date":"2023\/06\/05 \u661f\u671f\u4e00","price":"27.82","rise":"0.65%","time":"06\/05","volumn":"36.48\u4e07"},{"date":"2023\/06\/06 \u661f\u671f\u4e8c","price":"28.51","rise":"3.15%","time":"06\/06","volumn":"46.27\u4e07"},{"date":"2023\/06\/07 \u661f\u671f\u4e09","price":"28.76","rise":"4.05%","time":"06\/07","volumn":"44.49\u4e07"},{"date":"2023\/06\/08 \u661f\u671f\u56db","price":"28.51","rise":"3.15%","time":"06\/08","volumn":"41.45\u4e07"},{"date":"2023\/06\/09 \u661f\u671f\u4e94","price":"28.55","rise":"3.29%","time":"06\/09","volumn":"32.68\u4e07"},{"date":"2023\/06\/12 \u661f\u671f\u4e00","price":"28.41","rise":"2.79%","time":"06\/12","volumn":"41.03\u4e07"},{"date":"2023\/06\/13 \u661f\u671f\u4e8c","price":"28.68","rise":"3.76%","time":"06\/13","volumn":"42.69\u4e07"},{"date":"2023\/06\/14 \u661f\u671f\u4e09","price":"28.40","rise":"2.75%","time":"06\/14","volumn":"38.29\u4e07"},{"date":"2023\/06\/15 \u661f\u671f\u56db","price":"28.65","rise":"3.65%","time":"06\/15","volumn":"42.01\u4e07"},{"date":"2023\/06\/16 \u661f\u671f\u4e94","price":"28.47","rise":"3.00%","time":"06\/16","volumn":"53.04\u4e07"},{"date":"2023\/06\/20 \u661f\u671f\u4e8c","price":"28.15","rise":"1.85%","time":"06\/20","volumn":"38.97\u4e07"},{"date":"2023\/06\/21 \u661f\u671f\u4e09","price":"27.85","rise":"0.76%","time":"06\/21","volumn":"39.53\u4e07"},{"date":"2023\/06\/22 \u661f\u671f\u56db","price":"27.24","rise":"-1.45%","time":"06\/22","volumn":"50.72\u4e07"},{"date":"2023\/06\/23 \u661f\u671f\u4e94","price":"27.03","rise":"-2.21%","time":"06\/23","volumn":"55.17\u4e07"},{"date":"2023\/06\/26 \u661f\u671f\u4e00","price":"27.37","rise":"-0.98%","time":"06\/26","volumn":"47.51\u4e07"},{"date":"2023\/06\/27 \u661f\u671f\u4e8c","price":"27.52","rise":"-0.43%","time":"06\/27","volumn":"39.07\u4e07"},{"date":"2023\/06\/28 \u661f\u671f\u4e09","price":"27.35","rise":"-1.05%","time":"06\/28","volumn":"37.62\u4e07"},{"date":"2023\/06\/29 \u661f\u671f\u56db","price":"27.94","rise":"1.09%","time":"06\/29","volumn":"68.34\u4e07"},{"date":"2023\/06\/30 \u661f\u671f\u4e94","price":"27.97","rise":"1.19%","time":"06\/30","volumn":"50.38\u4e07"},{"date":"2023\/07\/03 \u661f\u671f\u4e00","price":"28.48","rise":"3.04%","time":"07\/03","volumn":"31.00\u4e07"},{"date":"2023\/07\/05 \u661f\u671f\u4e09","price":"28.36","rise":"2.60%","time":"07\/05","volumn":"37.45\u4e07"},{"date":"2023\/07\/06 \u661f\u671f\u56db","price":"27.56","rise":"-0.29%","time":"07\/06","volumn":"52.14\u4e07"},{"date":"2023\/07\/07 \u661f\u671f\u4e94","price":"27.81","rise":"0.62%","time":"07\/07","volumn":"34.24\u4e07"},{"date":"2023\/07\/10 \u661f\u671f\u4e00","price":"27.94","rise":"1.09%","time":"07\/10","volumn":"36.06\u4e07"},{"date":"2023\/07\/11 \u661f\u671f\u4e8c","price":"28.30","rise":"2.39%","time":"07\/11","volumn":"40.94\u4e07"},{"date":"2023\/07\/12 \u661f\u671f\u4e09","price":"28.64","rise":"3.62%","time":"07\/12","volumn":"41.81\u4e07"},{"date":"2023\/07\/13 \u661f\u671f\u56db","price":"28.95","rise":"4.74%","time":"07\/13","volumn":"39.54\u4e07"},{"date":"2023\/07\/14 \u661f\u671f\u4e94","price":"28.39","rise":"2.71%","time":"07\/14","volumn":"58.67\u4e07"},{"date":"2023\/07\/17 \u661f\u671f\u4e00","price":"28.68","rise":"3.76%","time":"07\/17","volumn":"49.24\u4e07"},{"date":"2023\/07\/18 \u661f\u671f\u4e8c","price":"29.98","rise":"8.47%","time":"07\/18","volumn":"98.23\u4e07"},{"date":"2023\/07\/19 \u661f\u671f\u4e09","price":"30.81","rise":"11.47%","time":"07\/19","volumn":"70.58\u4e07"},{"date":"2023\/07\/20 \u661f\u671f\u56db","price":"30.97","rise":"12.05%","time":"07\/20","volumn":"42.10\u4e07"},{"date":"2023\/07\/21 \u661f\u671f\u4e94","price":"31.26","rise":"13.10%","time":"07\/21","volumn":"70.82\u4e07"},{"date":"2023\/07\/24 \u661f\u671f\u4e00","price":"31.93","rise":"15.52%","time":"07\/24","volumn":"64.54\u4e07"},{"date":"2023\/07\/25 \u661f\u671f\u4e8c","price":"31.43","rise":"13.71%","time":"07\/25","volumn":"51.16\u4e07"},{"date":"2023\/07\/26 \u661f\u671f\u4e09","price":"31.69","rise":"14.65%","time":"07\/26","volumn":"41.80\u4e07"},{"date":"2023\/07\/27 \u661f\u671f\u56db","price":"31.23","rise":"12.99%","time":"07\/27","volumn":"45.52\u4e07"},{"date":"2023\/07\/28 \u661f\u671f\u4e94","price":"31.18","rise":"12.81%","time":"07\/28","volumn":"33.28\u4e07"},{"date":"2023\/07\/31 \u661f\u671f\u4e00","price":"31.28","rise":"13.17%","time":"07\/31","volumn":"29.09\u4e07"},{"date":"2023\/08\/01 \u661f\u671f\u4e8c","price":"30.90","rise":"11.79%","time":"08\/01","volumn":"32.72\u4e07"},{"date":"2023\/08\/02 \u661f\u671f\u4e09","price":"30.47","rise":"10.24%","time":"08\/02","volumn":"38.83\u4e07"},{"date":"2023\/08\/03 \u661f\u671f\u56db","price":"30.69","rise":"11.03%","time":"08\/03","volumn":"27.94\u4e07"},{"date":"2023\/08\/04 \u661f\u671f\u4e94","price":"30.58","rise":"10.64%","time":"08\/04","volumn":"30.76\u4e07"},{"date":"2023\/08\/07 \u661f\u671f\u4e00","price":"31.16","rise":"12.74%","time":"08\/07","volumn":"31.73\u4e07"},{"date":"2023\/08\/08 \u661f\u671f\u4e8c","price":"30.55","rise":"10.53%","time":"08\/08","volumn":"45.92\u4e07"},{"date":"2023\/08\/09 \u661f\u671f\u4e09","price":"30.14","rise":"9.04%","time":"08\/09","volumn":"30.71\u4e07"},{"date":"2023\/08\/10 \u661f\u671f\u56db","price":"30.22","rise":"9.33%","time":"08\/10","volumn":"26.06\u4e07"},{"date":"2023\/08\/11 \u661f\u671f\u4e94","price":"30.57","rise":"10.60%","time":"08\/11","volumn":"35.71\u4e07"},{"date":"2023\/08\/14 \u661f\u671f\u4e00","price":"30.21","rise":"9.30%","time":"08\/14","volumn":"32.52\u4e07"},{"date":"2023\/08\/15 \u661f\u671f\u4e8c","price":"29.22","rise":"5.72%","time":"08\/15","volumn":"43.37\u4e07"},{"date":"2023\/08\/16 \u661f\u671f\u4e09","price":"28.57","rise":"3.36%","time":"08\/16","volumn":"46.03\u4e07"},{"date":"2023\/08\/17 \u661f\u671f\u56db","price":"28.56","rise":"3.33%","time":"08\/17","volumn":"37.19\u4e07"},{"date":"2023\/08\/18 \u661f\u671f\u4e94","price":"28.39","rise":"2.71%","time":"08\/18","volumn":"31.42\u4e07"},{"date":"2023\/08\/21 \u661f\u671f\u4e00","price":"28.43","rise":"2.86%","time":"08\/21","volumn":"34.95\u4e07"},{"date":"2023\/08\/22 \u661f\u671f\u4e8c","price":"27.72","rise":"0.29%","time":"08\/22","volumn":"37.57\u4e07"},{"date":"2023\/08\/23 \u661f\u671f\u4e09","price":"27.73","rise":"0.33%","time":"08\/23","volumn":"44.67\u4e07"},{"date":"2023\/08\/24 \u661f\u671f\u56db","price":"27.90","rise":"0.94%","time":"08\/24","volumn":"31.92\u4e07"},{"date":"2023\/08\/25 \u661f\u671f\u4e94","price":"27.78","rise":"0.51%","time":"08\/25","volumn":"34.23\u4e07"},{"date":"2023\/08\/28 \u661f\u671f\u4e00","price":"28.04","rise":"1.45%","time":"08\/28","volumn":"33.07\u4e07"},{"date":"2023\/08\/29 \u661f\u671f\u4e8c","price":"28.45","rise":"2.93%","time":"08\/29","volumn":"30.41\u4e07"},{"date":"2023\/08\/30 \u661f\u671f\u4e09","price":"28.32","rise":"2.46%","time":"08\/30","volumn":"33.31\u4e07"},{"date":"2023\/08\/31 \u661f\u671f\u56db","price":"28.19","rise":"1.99%","time":"08\/31","volumn":"37.23\u4e07"},{"date":"2023\/09\/01 \u661f\u671f\u4e94","price":"28.50","rise":"3.11%","time":"09\/01","volumn":"35.20\u4e07"},{"date":"2023\/09\/05 \u661f\u671f\u4e8c","price":"28.17","rise":"1.92%","time":"09\/05","volumn":"46.52\u4e07"},{"date":"2023\/09\/06 \u661f\u671f\u4e09","price":"27.91","rise":"0.98%","time":"09\/06","volumn":"45.02\u4e07"},{"date":"2023\/09\/07 \u661f\u671f\u56db","price":"27.65","rise":"0.04%","time":"09\/07","volumn":"35.02\u4e07"},{"date":"2023\/09\/08 \u661f\u671f\u4e94","price":"27.88","rise":"0.87%","time":"09\/08","volumn":"36.52\u4e07"},{"date":"2023\/09\/11 \u661f\u671f\u4e00","price":"28.00","rise":"1.30%","time":"09\/11","volumn":"34.15\u4e07"},{"date":"2023\/09\/12 \u661f\u671f\u4e8c","price":"28.49","rise":"3.08%","time":"09\/12","volumn":"42.28\u4e07"},{"date":"2023\/09\/13 \u661f\u671f\u4e09","price":"28.40","rise":"2.75%","time":"09\/13","volumn":"37.20\u4e07"},{"date":"2023\/09\/14 \u661f\u671f\u56db","price":"28.72","rise":"3.91%","time":"09\/14","volumn":"44.62\u4e07"},{"date":"2023\/09\/15 \u661f\u671f\u4e94","price":"28.36","rise":"2.60%","time":"09\/15","volumn":"61.17\u4e07"},{"date":"2023\/09\/18 \u661f\u671f\u4e00","price":"28.28","rise":"2.32%","time":"09\/18","volumn":"25.75\u4e07"},{"date":"2023\/09\/19 \u661f\u671f\u4e8c","price":"28.17","rise":"1.92%","time":"09\/19","volumn":"34.87\u4e07"},{"date":"2023\/09\/20 \u661f\u671f\u4e09","price":"28.07","rise":"1.56%","time":"09\/20","volumn":"26.62\u4e07"},{"date":"2023\/09\/21 \u661f\u671f\u56db","price":"27.57","rise":"-0.25%","time":"09\/21","volumn":"39.88\u4e07"},{"date":"2023\/09\/22 \u661f\u671f\u4e94","price":"27.16","rise":"-1.74%","time":"09\/22","volumn":"41.27\u4e07"},{"date":"2023\/09\/25 \u661f\u671f\u4e00","price":"27.12","rise":"-1.88%","time":"09\/25","volumn":"32.74\u4e07"},{"date":"2023\/09\/26 \u661f\u671f\u4e8c","price":"26.69","rise":"-3.44%","time":"09\/26","volumn":"42.23\u4e07"},{"date":"2023\/09\/27 \u661f\u671f\u4e09","price":"26.79","rise":"-3.08%","time":"09\/27","volumn":"38.29\u4e07"},{"date":"2023\/09\/28 \u661f\u671f\u56db","price":"27.08","rise":"-2.03%","time":"09\/28","volumn":"36.73\u4e07"},{"date":"2023\/09\/29 \u661f\u671f\u4e94","price":"26.90","rise":"-2.68%","time":"09\/29","volumn":"40.62\u4e07"},{"date":"2023\/10\/02 \u661f\u671f\u4e00","price":"26.22","rise":"-5.14%","time":"10\/02","volumn":"50.36\u4e07"},{"date":"2023\/10\/03 \u661f\u671f\u4e8c","price":"25.43","rise":"-8.00%","time":"10\/03","volumn":"62.12\u4e07"},{"date":"2023\/10\/04 \u661f\u671f\u4e09","price":"25.46","rise":"-7.89%","time":"10\/04","volumn":"55.66\u4e07"},{"date":"2023\/10\/05 \u661f\u671f\u56db","price":"25.58","rise":"-7.45%","time":"10\/05","volumn":"49.04\u4e07"},{"date":"2023\/10\/06 \u661f\u671f\u4e94","price":"25.59","rise":"-7.42%","time":"10\/06","volumn":"58.14\u4e07"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"25.83","rise":"-6.55%","time":"10\/09","volumn":"39.94\u4e07"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"26.53","rise":"-4.02%","time":"10\/10","volumn":"51.95\u4e07"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"26.54","rise":"-3.98%","time":"10\/11","volumn":"38.46\u4e07"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"26.42","rise":"-4.41%","time":"10\/12","volumn":"44.22\u4e07"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"26.28","rise":"-4.92%","time":"10\/13","volumn":"55.10\u4e07"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"26.51","rise":"-4.09%","time":"10\/16","volumn":"56.66\u4e07"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"27.14","rise":"-1.81%","time":"10\/17","volumn":"95.33\u4e07"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"26.83","rise":"-2.93%","time":"10\/18","volumn":"68.34\u4e07"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"26.48","rise":"-4.20%","time":"10\/19","volumn":"58.59\u4e07"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"25.83","rise":"-6.55%","time":"10\/20","volumn":"62.05\u4e07"},{"date":"2023\/10\/23 \u661f\u671f\u4e00","price":"25.09","rise":"-9.23%","time":"10\/23","volumn":"59.84\u4e07"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"24.99","rise":"-9.59%","time":"10\/24","volumn":"55.95\u4e07"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"25.07","rise":"-9.30%","time":"10\/25","volumn":"45.49\u4e07"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"25.64","rise":"-7.24%","time":"10\/26","volumn":"60.91\u4e07"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"24.69","rise":"-10.67%","time":"10\/27","volumn":"64.63\u4e07"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"25.21","rise":"-8.79%","time":"10\/30","volumn":"41.87\u4e07"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"25.86","rise":"-6.44%","time":"10\/31","volumn":"50.10\u4e07"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"25.92","rise":"-6.22%","time":"11\/01","volumn":"44.02\u4e07"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"27.14","rise":"-1.81%","time":"11\/02","volumn":"63.26\u4e07"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"27.94","rise":"1.09%","time":"11\/03","volumn":"62.60\u4e07"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"27.85","rise":"0.76%","time":"11\/06","volumn":"45.53\u4e07"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"27.68","rise":"0.14%","time":"11\/07","volumn":"33.07\u4e07"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"27.41","rise":"-0.83%","time":"11\/08","volumn":"31.89\u4e07"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"27.05","rise":"-2.13%","time":"11\/09","volumn":"32.25\u4e07"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"27.20","rise":"-1.59%","time":"11\/10","volumn":"32.86\u4e07"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"27.22","rise":"-1.52%","time":"11\/13","volumn":"28.51\u4e07"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"28.74","rise":"3.98%","time":"11\/14","volumn":"66.60\u4e07"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"29.14","rise":"5.43%","time":"11\/15","volumn":"46.89\u4e07"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"29.06","rise":"5.14%","time":"11\/16","volumn":"36.95\u4e07"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"29.50","rise":"6.73%","time":"11\/17","volumn":"38.49\u4e07"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"29.53","rise":"6.84%","time":"11\/20","volumn":"46.78\u4e07"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"29.18","rise":"5.57%","time":"11\/21","volumn":"41.59\u4e07"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"29.15","rise":"5.46%","time":"11\/22","volumn":"41.41\u4e07"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"29.27","rise":"5.90%","time":"11\/24","volumn":"15.45\u4e07"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"29.08","rise":"5.21%","time":"11\/27","volumn":"42.01\u4e07"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"29.05","rise":"5.10%","time":"11\/28","volumn":"29.70\u4e07"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"29.83","rise":"7.92%","time":"11\/29","volumn":"57.92\u4e07"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"30.25","rise":"9.44%","time":"11\/30","volumn":"52.27\u4e07"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"30.72","rise":"11.14%","time":"12\/01","volumn":"46.08\u4e07"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"30.58","rise":"10.64%","time":"12\/04","volumn":"37.80\u4e07"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"30.34","rise":"9.77%","time":"12\/05","volumn":"45.71\u4e07"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"30.29","rise":"9.59%","time":"12\/06","volumn":"49.76\u4e07"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"30.42","rise":"10.06%","time":"12\/07","volumn":"32.68\u4e07"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"30.72","rise":"11.14%","time":"12\/08","volumn":"34.78\u4e07"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"30.61","rise":"10.75%","time":"12\/11","volumn":"32.25\u4e07"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"30.50","rise":"10.35%","time":"12\/12","volumn":"34.54\u4e07"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"31.80","rise":"15.05%","time":"12\/13","volumn":"60.00\u4e07"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"33.70","rise":"21.92%","time":"12\/14","volumn":"107.15\u4e07"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"33.36","rise":"20.69%","time":"12\/15","volumn":"83.73\u4e07"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"33.19","rise":"20.08%","time":"12\/18","volumn":"40.68\u4e07"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"33.27","rise":"20.37%","time":"12\/19","volumn":"44.52\u4e07"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"32.74","rise":"18.45%","time":"12\/20","volumn":"44.67\u4e07"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"32.96","rise":"19.25%","time":"12\/21","volumn":"32.29\u4e07"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"33.19","rise":"20.08%","time":"12\/22","volumn":"37.26\u4e07"},{"date":"2023\/12\/26 \u661f\u671f\u4e8c","price":"33.62","rise":"21.64%","time":"12\/26","volumn":"24.84\u4e07"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"33.60","rise":"21.56%","time":"12\/27","volumn":"24.48\u4e07"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"33.64","rise":"21.71%","time":"12\/28","volumn":"21.78\u4e07"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"33.43","rise":"20.95%","time":"12\/29","volumn":"28.03\u4e07"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"33.66","rise":"21.78%","time":"01\/02","volumn":"36.63\u4e07"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"33.29","rise":"20.44%","time":"01\/03","volumn":"45.97\u4e07"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"33.56","rise":"21.42%","time":"01\/04","volumn":"39.82\u4e07"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"34.19","rise":"23.70%","time":"01\/05","volumn":"49.23\u4e07"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"33.92","rise":"22.72%","time":"01\/08","volumn":"40.21\u4e07"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"33.39","rise":"20.80%","time":"01\/09","volumn":"39.23\u4e07"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"33.36","rise":"20.69%","time":"01\/10","volumn":"34.88\u4e07"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"32.91","rise":"19.07%","time":"01\/11","volumn":"48.73\u4e07"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"32.56","rise":"17.80%","time":"01\/12","volumn":"74.31\u4e07"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"31.88","rise":"15.34%","time":"01\/16","volumn":"58.41\u4e07"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"31.56","rise":"14.18%","time":"01\/17","volumn":"48.80\u4e07"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"31.49","rise":"13.93%","time":"01\/18","volumn":"35.47\u4e07"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"31.98","rise":"15.70%","time":"01\/19","volumn":"49.31\u4e07"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"32.31","rise":"16.90%","time":"01\/22","volumn":"43.89\u4e07"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"32.53","rise":"17.69%","time":"01\/23","volumn":"29.99\u4e07"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"32.74","rise":"18.45%","time":"01\/24","volumn":"36.38\u4e07"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"33.15","rise":"19.93%","time":"01\/25","volumn":"46.19\u4e07"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"33.19","rise":"20.08%","time":"01\/26","volumn":"30.79\u4e07"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"33.37","rise":"20.73%","time":"01\/29","volumn":"30.23\u4e07"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"34.55","rise":"25.00%","time":"01\/30","volumn":"60.25\u4e07"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"33.77","rise":"22.18%","time":"01\/31","volumn":"54.70\u4e07"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"33.31","rise":"20.51%","time":"02\/01","volumn":"57.05\u4e07"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"33.23","rise":"20.22%","time":"02\/02","volumn":"40.39\u4e07"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"32.75","rise":"18.49%","time":"02\/05","volumn":"43.56\u4e07"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"32.80","rise":"18.67%","time":"02\/06","volumn":"27.19\u4e07"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"32.94","rise":"19.18%","time":"02\/07","volumn":"29.66\u4e07"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"32.88","rise":"18.96%","time":"02\/08","volumn":"36.84\u4e07"},{"date":"2024\/02\/09 \u661f\u671f\u4e94","price":"32.83","rise":"18.78%","time":"02\/09","volumn":"36.17\u4e07"},{"date":"2024\/02\/12 \u661f\u671f\u4e00","price":"33.38","rise":"20.77%","time":"02\/12","volumn":"34.13\u4e07"},{"date":"2024\/02\/13 \u661f\u671f\u4e8c","price":"32.51","rise":"17.62%","time":"02\/13","volumn":"43.75\u4e07"},{"date":"2024\/02\/14 \u661f\u671f\u4e09","price":"32.89","rise":"18.99%","time":"02\/14","volumn":"27.83\u4e07"},{"date":"2024\/02\/15 \u661f\u671f\u56db","price":"33.83","rise":"22.40%","time":"02\/15","volumn":"41.65\u4e07"},{"date":"2024\/02\/16 \u661f\u671f\u4e94","price":"33.85","rise":"22.47%","time":"02\/16","volumn":"33.26\u4e07"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"33.72","rise":"22.00%","time":"02\/20","volumn":"30.34\u4e07"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"33.46","rise":"21.06%","time":"02\/21","volumn":"37.83\u4e07"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"33.37","rise":"20.73%","time":"02\/22","volumn":"42.74\u4e07"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"33.68","rise":"21.85%","time":"02\/23","volumn":"30.53\u4e07"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"33.37","rise":"20.73%","time":"02\/26","volumn":"31.12\u4e07"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"34.04","rise":"23.15%","time":"02\/27","volumn":"40.53\u4e07"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"34.07","rise":"23.26%","time":"02\/28","volumn":"39.53\u4e07"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"34.52","rise":"24.89%","time":"02\/29","volumn":"43.85\u4e07"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"34.35","rise":"24.28%","time":"03\/01","volumn":"38.42\u4e07"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"35.15","rise":"27.17%","time":"03\/04","volumn":"49.13\u4e07"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"35.39","rise":"28.04%","time":"03\/05","volumn":"47.58\u4e07"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"35.42","rise":"28.15%","time":"03\/06","volumn":"49.14\u4e07"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"35.63","rise":"28.91%","time":"03\/07","volumn":"35.89\u4e07"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"35.60","rise":"28.80%","time":"03\/08","volumn":"42.75\u4e07"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"35.89","rise":"29.85%","time":"03\/11","volumn":"34.12\u4e07"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"35.96","rise":"30.10%","time":"03\/12","volumn":"29.25\u4e07"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"36.08","rise":"30.54%","time":"03\/13","volumn":"38.28\u4e07"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"35.69","rise":"29.12%","time":"03\/14","volumn":"40.17\u4e07"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"35.41","rise":"28.11%","time":"03\/15","volumn":"69.64\u4e07"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"36.01","rise":"30.28%","time":"03\/18","volumn":"50.61\u4e07"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"36.03","rise":"30.35%","time":"03\/19","volumn":"46.11\u4e07"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"36.75","rise":"32.96%","time":"03\/20","volumn":"40.52\u4e07"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"37.51","rise":"35.71%","time":"03\/21","volumn":"43.22\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"37.05","rise":"34.04%","time":"03\/22","volumn":"29.00\u4e07"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"36.86","rise":"33.36%","time":"03\/25","volumn":"30.48\u4e07"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"37.09","rise":"34.19%","time":"03\/26","volumn":"33.67\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"37.81","rise":"36.79%","time":"03\/27","volumn":"36.35\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"37.92","rise":"37.19%","time":"03\/28","volumn":"42.26\u4e07"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"37.52","rise":"35.75%","time":"04\/01","volumn":"33.91\u4e07"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"37.30","rise":"34.95%","time":"04\/02","volumn":"34.81\u4e07"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"37.44","rise":"35.46%","time":"04\/03","volumn":"33.34\u4e07"},{"date":"2024\/04\/04 \u661f\u671f\u56db","price":"36.92","rise":"33.57%","time":"04\/04","volumn":"42.89\u4e07"},{"date":"2024\/04\/05 \u661f\u671f\u4e94","price":"37.11","rise":"34.26%","time":"04\/05","volumn":"30.82\u4e07"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"37.50","rise":"35.67%","time":"04\/08","volumn":"29.47\u4e07"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"37.73","rise":"36.51%","time":"04\/09","volumn":"30.98\u4e07"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"36.65","rise":"32.60%","time":"04\/10","volumn":"37.61\u4e07"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"36.35","rise":"31.51%","time":"04\/11","volumn":"38.60\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"35.79","rise":"29.49%","time":"04\/12","volumn":"47.13\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"35.95","rise":"30.07%","time":"04\/15","volumn":"44.39\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"34.68","rise":"25.47%","time":"04\/16","volumn":"95.57\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"35.23","rise":"27.46%","time":"04\/17","volumn":"65.95\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"35.77","rise":"29.41%","time":"04\/18","volumn":"44.51\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"36.97","rise":"33.76%","time":"04\/19","volumn":"56.27\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"37.73","rise":"36.51%","time":"04\/22","volumn":"43.87\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"38.37","rise":"38.82%","time":"04\/23","volumn":"39.18\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"38.32","rise":"38.64%","time":"04\/24","volumn":"28.67\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"37.91","rise":"37.16%","time":"04\/25","volumn":"41.12\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"37.83","rise":"36.87%","time":"04\/26","volumn":"28.67\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"37.55","rise":"35.85%","time":"04\/29","volumn":"26.56\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"37.01","rise":"33.90%","time":"04\/30","volumn":"30.28\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"36.95","rise":"33.68%","time":"05\/01","volumn":"32.28\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"36.88","rise":"33.43%","time":"05\/02","volumn":"34.86\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"37.25","rise":"34.77%","time":"05\/03","volumn":"34.08\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"37.69","rise":"36.36%","time":"05\/06","volumn":"28.42\u4e07"}],"points":"240"}}