360搜索

{"amount":"877.71\u4e07","changeAmount":"0.08","close":"32.46","currentPrice":"32.54","currenttime":"2024-05-25 04:01:00","e":{"@attributes":{"datetime":"2024-05-25 04:01:00","e1":"32.54","e2":"0.08","e3":"(0.25%)"}},"fiveDaysTtendency":{"cx":{"o":["05\/21","05\/22","05\/23","05\/24","05\/25"]},"cy":{"o":["33.81","33.43","33.05","32.68","32.30"]},"cyrate":{"o":["0.68%","-0.44%","-1.56%","-2.69%","-3.81%"]},"p":[{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.58","rise":"0","time":"02:35","volumn":"54.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.63","rise":"0.15%","time":"02:40","volumn":"8.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.68","rise":"0.30%","time":"02:45","volumn":"18.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.65","rise":"0.21%","time":"02:50","volumn":"12.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.60","rise":"0.06%","time":"02:55","volumn":"10.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.59","rise":"0.03%","time":"03:00","volumn":"12.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.56","rise":"-0.06%","time":"03:05","volumn":"24.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.55","rise":"-0.09%","time":"03:10","volumn":"19.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.55","rise":"-0.09%","time":"03:15","volumn":"12.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.55","rise":"-0.09%","time":"03:20","volumn":"13.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.54","rise":"-0.13%","time":"03:25","volumn":"11.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.60","rise":"0.07%","time":"03:30","volumn":"36.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.67","rise":"0.27%","time":"03:35","volumn":"16.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.77","rise":"0.57%","time":"03:40","volumn":"20.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.73","rise":"0.45%","time":"03:45","volumn":"45.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.76","rise":"0.52%","time":"03:50","volumn":"33.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.70","rise":"0.36%","time":"03:55","volumn":"74.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.66","rise":"0.24%","time":"04:00","volumn":"614.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.45","rise":"-0.37%","time":"21:35","volumn":"27.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.48","rise":"-0.28%","time":"21:40","volumn":"49.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.45","rise":"-0.37%","time":"21:45","volumn":"119.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.51","rise":"-0.22%","time":"21:50","volumn":"28.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.51","rise":"-0.21%","time":"21:55","volumn":"39.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.53","rise":"-0.15%","time":"22:00","volumn":"25.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.50","rise":"-0.24%","time":"22:05","volumn":"7.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.52","rise":"-0.18%","time":"22:10","volumn":"46.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.51","rise":"-0.22%","time":"22:15","volumn":"260.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.61","rise":"0.09%","time":"22:20","volumn":"391.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.50","rise":"-0.24%","time":"22:25","volumn":"49.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.48","rise":"-0.30%","time":"22:30","volumn":"17.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.39","rise":"-0.57%","time":"22:35","volumn":"42.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.39","rise":"-0.57%","time":"22:40","volumn":"4.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.32","rise":"-0.77%","time":"22:45","volumn":"17.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.29","rise":"-0.88%","time":"22:50","volumn":"14.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.34","rise":"-0.71%","time":"22:55","volumn":"20.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.37","rise":"-0.63%","time":"23:00","volumn":"8.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.37","rise":"-0.63%","time":"23:05","volumn":"14.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.34","rise":"-0.71%","time":"23:10","volumn":"5.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.31","rise":"-0.79%","time":"23:15","volumn":"14.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.32","rise":"-0.77%","time":"23:20","volumn":"11.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.30","rise":"-0.83%","time":"23:25","volumn":"8.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.26","rise":"-0.95%","time":"23:30","volumn":"15.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.22","rise":"-1.07%","time":"23:35","volumn":"8.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.25","rise":"-0.98%","time":"23:40","volumn":"66.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.28","rise":"-0.89%","time":"23:45","volumn":"20.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.28","rise":"-0.89%","time":"23:50","volumn":"1.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.25","rise":"-0.98%","time":"23:55","volumn":"12.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.30","rise":"-0.83%","time":"00:00","volumn":"40.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.29","rise":"-0.86%","time":"00:05","volumn":"14.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.35","rise":"-0.68%","time":"00:10","volumn":"11.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.31","rise":"-0.80%","time":"00:15","volumn":"17.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.30","rise":"-0.83%","time":"00:20","volumn":"14.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.29","rise":"-0.86%","time":"00:25","volumn":"10.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.35","rise":"-0.68%","time":"00:30","volumn":"10.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.29","rise":"-0.86%","time":"00:35","volumn":"29.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.29","rise":"-0.86%","time":"00:40","volumn":"0"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.27","rise":"-0.92%","time":"00:45","volumn":"16.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.27","rise":"-0.92%","time":"00:50","volumn":"2.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.30","rise":"-0.84%","time":"00:55","volumn":"26.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.26","rise":"-0.95%","time":"01:00","volumn":"29.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.26","rise":"-0.95%","time":"01:05","volumn":"6.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.29","rise":"-0.86%","time":"01:10","volumn":"20.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.30","rise":"-0.83%","time":"01:15","volumn":"23.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.30","rise":"-0.83%","time":"01:20","volumn":"15.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.30","rise":"-0.83%","time":"01:25","volumn":"12.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.29","rise":"-0.86%","time":"01:30","volumn":"10.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.33","rise":"-0.74%","time":"01:35","volumn":"7.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.30","rise":"-0.83%","time":"01:40","volumn":"21.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.30","rise":"-0.83%","time":"01:45","volumn":"7.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.30","rise":"-0.83%","time":"01:50","volumn":"17.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.33","rise":"-0.74%","time":"01:55","volumn":"5.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.34","rise":"-0.71%","time":"02:00","volumn":"12.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.35","rise":"-0.68%","time":"02:05","volumn":"15.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.39","rise":"-0.57%","time":"02:10","volumn":"49.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.37","rise":"-0.63%","time":"02:15","volumn":"13.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.38","rise":"-0.60%","time":"02:20","volumn":"38.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.38","rise":"-0.60%","time":"02:25","volumn":"12.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.38","rise":"-0.60%","time":"02:30","volumn":"22.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.38","rise":"-0.60%","time":"02:35","volumn":"7.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.38","rise":"-0.58%","time":"02:40","volumn":"15.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.33","rise":"-0.74%","time":"02:45","volumn":"20.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.33","rise":"-0.74%","time":"02:50","volumn":"10.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.34","rise":"-0.71%","time":"02:55","volumn":"6.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.34","rise":"-0.71%","time":"03:00","volumn":"8.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.32","rise":"-0.77%","time":"03:05","volumn":"19.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.32","rise":"-0.77%","time":"03:10","volumn":"12.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.33","rise":"-0.74%","time":"03:15","volumn":"12.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.33","rise":"-0.74%","time":"03:20","volumn":"19.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.35","rise":"-0.68%","time":"03:25","volumn":"13.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.36","rise":"-0.66%","time":"03:30","volumn":"11.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.31","rise":"-0.80%","time":"03:35","volumn":"46.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.33","rise":"-0.74%","time":"03:40","volumn":"24.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.32","rise":"-0.77%","time":"03:45","volumn":"47.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.34","rise":"-0.71%","time":"03:50","volumn":"39.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.35","rise":"-0.68%","time":"03:55","volumn":"86.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.37","rise":"-0.63%","time":"04:00","volumn":"946.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.48","rise":"-0.30%","time":"21:35","volumn":"49.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.57","rise":"-0.03%","time":"21:40","volumn":"87.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.65","rise":"0.21%","time":"21:45","volumn":"17.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.73","rise":"0.45%","time":"21:50","volumn":"47.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.70","rise":"0.36%","time":"21:55","volumn":"12.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.79","rise":"0.63%","time":"22:00","volumn":"35.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.81","rise":"0.68%","time":"22:05","volumn":"142.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.69","rise":"0.33%","time":"22:10","volumn":"81.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.56","rise":"-0.06%","time":"22:15","volumn":"114.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.46","rise":"-0.36%","time":"22:20","volumn":"23.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.46","rise":"-0.36%","time":"22:25","volumn":"18.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.42","rise":"-0.48%","time":"22:30","volumn":"26.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.42","rise":"-0.48%","time":"22:35","volumn":"2.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.29","rise":"-0.86%","time":"22:40","volumn":"107.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.26","rise":"-0.95%","time":"22:45","volumn":"39.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.25","rise":"-0.98%","time":"22:50","volumn":"10.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.29","rise":"-0.86%","time":"22:55","volumn":"9.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.28","rise":"-0.89%","time":"23:00","volumn":"6.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.25","rise":"-0.98%","time":"23:05","volumn":"9.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.22","rise":"-1.09%","time":"23:10","volumn":"18.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.22","rise":"-1.09%","time":"23:15","volumn":"2.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.26","rise":"-0.95%","time":"23:20","volumn":"17.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.25","rise":"-0.98%","time":"23:25","volumn":"5.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.28","rise":"-0.89%","time":"23:30","volumn":"7.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.22","rise":"-1.07%","time":"23:35","volumn":"27.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.22","rise":"-1.07%","time":"23:40","volumn":"4.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.22","rise":"-1.07%","time":"23:45","volumn":"3.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.24","rise":"-1.01%","time":"23:50","volumn":"11.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.20","rise":"-1.12%","time":"23:55","volumn":"11.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"33.22","rise":"-1.09%","time":"00:00","volumn":"4.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"33.27","rise":"-0.94%","time":"00:05","volumn":"13.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"33.29","rise":"-0.86%","time":"00:10","volumn":"6.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"33.27","rise":"-0.91%","time":"00:15","volumn":"8.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"33.27","rise":"-0.91%","time":"00:20","volumn":"10.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"33.31","rise":"-0.80%","time":"00:25","volumn":"3.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"33.35","rise":"-0.68%","time":"00:30","volumn":"3.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"33.30","rise":"-0.83%","time":"00:35","volumn":"9.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"33.30","rise":"-0.85%","time":"00:40","volumn":"9.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"33.33","rise":"-0.76%","time":"00:45","volumn":"18.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"33.32","rise":"-0.77%","time":"00:50","volumn":"6.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"33.36","rise":"-0.66%","time":"00:55","volumn":"6.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"33.39","rise":"-0.57%","time":"01:00","volumn":"15.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"33.35","rise":"-0.68%","time":"01:05","volumn":"4.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"33.38","rise":"-0.61%","time":"01:10","volumn":"5.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"33.38","rise":"-0.61%","time":"01:15","volumn":"3.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"33.38","rise":"-0.61%","time":"01:20","volumn":"2.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"33.29","rise":"-0.87%","time":"01:25","volumn":"21.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"33.33","rise":"-0.74%","time":"01:30","volumn":"12.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"33.37","rise":"-0.64%","time":"01:35","volumn":"7.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"33.24","rise":"-1.01%","time":"01:40","volumn":"14.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"33.24","rise":"-1.01%","time":"01:45","volumn":"5.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"33.23","rise":"-1.04%","time":"01:50","volumn":"2.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"33.20","rise":"-1.13%","time":"01:55","volumn":"11.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"33.20","rise":"-1.13%","time":"02:00","volumn":"0"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"33.10","rise":"-1.43%","time":"02:05","volumn":"14.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"33.13","rise":"-1.34%","time":"02:10","volumn":"9.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"33.17","rise":"-1.22%","time":"02:15","volumn":"7.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"33.17","rise":"-1.22%","time":"02:20","volumn":"1.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"33.10","rise":"-1.43%","time":"02:25","volumn":"15.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"33.09","rise":"-1.46%","time":"02:30","volumn":"28.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"33.14","rise":"-1.31%","time":"02:35","volumn":"11.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"33.14","rise":"-1.31%","time":"02:40","volumn":"6.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"33.18","rise":"-1.19%","time":"02:45","volumn":"10.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"33.19","rise":"-1.16%","time":"02:50","volumn":"3.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"33.17","rise":"-1.22%","time":"02:55","volumn":"15.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"33.17","rise":"-1.22%","time":"03:00","volumn":"18.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"33.20","rise":"-1.13%","time":"03:05","volumn":"9.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"33.19","rise":"-1.16%","time":"03:10","volumn":"16.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"33.15","rise":"-1.28%","time":"03:15","volumn":"21.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"33.11","rise":"-1.40%","time":"03:20","volumn":"22.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"33.19","rise":"-1.16%","time":"03:25","volumn":"66.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"33.22","rise":"-1.09%","time":"03:30","volumn":"19.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"33.25","rise":"-0.98%","time":"03:35","volumn":"26.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"33.27","rise":"-0.94%","time":"03:40","volumn":"40.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"33.22","rise":"-1.09%","time":"03:45","volumn":"38.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"33.18","rise":"-1.19%","time":"03:50","volumn":"19.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"33.20","rise":"-1.12%","time":"03:55","volumn":"41.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"33.17","rise":"-1.22%","time":"04:00","volumn":"268.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"33.26","rise":"-0.95%","time":"21:35","volumn":"25.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"33.06","rise":"-1.55%","time":"21:40","volumn":"35.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"33.05","rise":"-1.58%","time":"21:45","volumn":"35.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"33.17","rise":"-1.22%","time":"21:50","volumn":"34.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"32.98","rise":"-1.79%","time":"21:55","volumn":"14.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"33.09","rise":"-1.46%","time":"22:00","volumn":"51.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"32.95","rise":"-1.88%","time":"22:05","volumn":"43.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"33.06","rise":"-1.55%","time":"22:10","volumn":"22.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"33.07","rise":"-1.52%","time":"22:15","volumn":"17.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"32.99","rise":"-1.76%","time":"22:20","volumn":"13.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"33.25","rise":"-0.98%","time":"22:25","volumn":"220.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"33.29","rise":"-0.86%","time":"22:30","volumn":"6.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"33.15","rise":"-1.30%","time":"22:35","volumn":"43.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"33.17","rise":"-1.22%","time":"22:40","volumn":"52.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"33.16","rise":"-1.25%","time":"22:45","volumn":"28.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"33.27","rise":"-0.92%","time":"22:50","volumn":"12.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"33.24","rise":"-1.01%","time":"22:55","volumn":"15.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"33.22","rise":"-1.07%","time":"23:00","volumn":"14.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"33.22","rise":"-1.07%","time":"23:05","volumn":"11.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"33.20","rise":"-1.13%","time":"23:10","volumn":"12.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"33.20","rise":"-1.13%","time":"23:15","volumn":"3.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"33.19","rise":"-1.16%","time":"23:20","volumn":"64.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"33.25","rise":"-0.98%","time":"23:25","volumn":"10.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"33.33","rise":"-0.76%","time":"23:30","volumn":"12.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"33.26","rise":"-0.97%","time":"23:35","volumn":"28.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"33.19","rise":"-1.16%","time":"23:40","volumn":"10.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"33.24","rise":"-1.01%","time":"23:45","volumn":"8.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"33.15","rise":"-1.28%","time":"23:50","volumn":"20.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"33.15","rise":"-1.28%","time":"23:55","volumn":"2.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"33.15","rise":"-1.30%","time":"00:00","volumn":"13.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"33.12","rise":"-1.37%","time":"00:05","volumn":"13.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"33.15","rise":"-1.28%","time":"00:10","volumn":"18.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"33.06","rise":"-1.53%","time":"00:15","volumn":"57.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"33.11","rise":"-1.40%","time":"00:20","volumn":"4.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"33.05","rise":"-1.58%","time":"00:25","volumn":"21.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"33.07","rise":"-1.52%","time":"00:30","volumn":"11.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"33.04","rise":"-1.61%","time":"00:35","volumn":"11.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"33.06","rise":"-1.55%","time":"00:40","volumn":"32.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"33.05","rise":"-1.58%","time":"00:45","volumn":"9.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"33.02","rise":"-1.67%","time":"00:50","volumn":"9.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"32.93","rise":"-1.94%","time":"00:55","volumn":"7.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"32.93","rise":"-1.94%","time":"01:00","volumn":"3.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"32.87","rise":"-2.11%","time":"01:05","volumn":"6.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"32.76","rise":"-2.44%","time":"01:10","volumn":"22.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"32.76","rise":"-2.44%","time":"01:15","volumn":"13.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"32.72","rise":"-2.56%","time":"01:20","volumn":"20.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"32.76","rise":"-2.44%","time":"01:25","volumn":"20.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"32.71","rise":"-2.59%","time":"01:30","volumn":"6.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"32.68","rise":"-2.68%","time":"01:35","volumn":"6.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"32.60","rise":"-2.92%","time":"01:40","volumn":"36.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"32.57","rise":"-3.01%","time":"01:45","volumn":"16.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"32.52","rise":"-3.16%","time":"01:50","volumn":"30.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"32.50","rise":"-3.22%","time":"01:55","volumn":"14.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"32.48","rise":"-3.28%","time":"02:00","volumn":"10.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"32.46","rise":"-3.34%","time":"02:05","volumn":"15.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"32.40","rise":"-3.51%","time":"02:10","volumn":"4.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"32.41","rise":"-3.48%","time":"02:15","volumn":"32.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"32.35","rise":"-3.66%","time":"02:20","volumn":"30.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"32.35","rise":"-3.65%","time":"02:25","volumn":"10.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"32.37","rise":"-3.60%","time":"02:30","volumn":"4.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"32.34","rise":"-3.69%","time":"02:35","volumn":"9.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"32.38","rise":"-3.57%","time":"02:40","volumn":"11.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"32.36","rise":"-3.63%","time":"02:45","volumn":"23.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"32.35","rise":"-3.66%","time":"02:50","volumn":"4.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"32.33","rise":"-3.72%","time":"02:55","volumn":"11.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"32.31","rise":"-3.77%","time":"03:00","volumn":"13.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"32.31","rise":"-3.78%","time":"03:05","volumn":"11.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"32.45","rise":"-3.37%","time":"03:10","volumn":"17.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"32.42","rise":"-3.45%","time":"03:15","volumn":"17.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"32.36","rise":"-3.63%","time":"03:20","volumn":"19.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"32.37","rise":"-3.60%","time":"03:25","volumn":"9.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"32.45","rise":"-3.37%","time":"03:30","volumn":"27.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"32.49","rise":"-3.25%","time":"03:35","volumn":"20.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"32.45","rise":"-3.37%","time":"03:40","volumn":"16.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"32.48","rise":"-3.28%","time":"03:45","volumn":"70.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"32.49","rise":"-3.25%","time":"03:50","volumn":"29.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"32.51","rise":"-3.19%","time":"03:55","volumn":"45.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"32.46","rise":"-3.34%","time":"04:00","volumn":"577.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"32.77","rise":"-2.41%","time":"21:35","volumn":"30.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"32.77","rise":"-2.43%","time":"21:40","volumn":"13.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"32.82","rise":"-2.26%","time":"21:45","volumn":"11.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"32.82","rise":"-2.26%","time":"21:50","volumn":"13.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"32.74","rise":"-2.50%","time":"21:55","volumn":"40.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"32.59","rise":"-2.95%","time":"22:00","volumn":"9.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"32.71","rise":"-2.59%","time":"22:05","volumn":"27.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"32.72","rise":"-2.56%","time":"22:10","volumn":"21.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"32.70","rise":"-2.61%","time":"22:15","volumn":"19.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"32.68","rise":"-2.68%","time":"22:20","volumn":"21.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"32.66","rise":"-2.74%","time":"22:25","volumn":"10.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"32.66","rise":"-2.74%","time":"22:30","volumn":"5.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"32.64","rise":"-2.80%","time":"22:35","volumn":"32.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"32.56","rise":"-3.04%","time":"22:40","volumn":"13.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"32.56","rise":"-3.02%","time":"22:45","volumn":"15.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"32.59","rise":"-2.95%","time":"22:50","volumn":"5.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"32.57","rise":"-3.01%","time":"22:55","volumn":"43.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"32.54","rise":"-3.10%","time":"23:00","volumn":"17.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"32.54","rise":"-3.10%","time":"23:05","volumn":"14.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"32.63","rise":"-2.81%","time":"23:10","volumn":"90.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"32.70","rise":"-2.62%","time":"23:15","volumn":"27.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"32.69","rise":"-2.67%","time":"23:20","volumn":"13.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"32.83","rise":"-2.23%","time":"23:25","volumn":"11.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"32.79","rise":"-2.35%","time":"23:30","volumn":"16.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"32.70","rise":"-2.62%","time":"23:35","volumn":"198.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"32.52","rise":"-3.14%","time":"23:40","volumn":"259.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"32.56","rise":"-3.04%","time":"23:45","volumn":"6.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"32.48","rise":"-3.28%","time":"23:50","volumn":"30.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"32.46","rise":"-3.34%","time":"23:55","volumn":"8.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"32.48","rise":"-3.26%","time":"00:00","volumn":"9.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"32.45","rise":"-3.37%","time":"00:05","volumn":"20.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"32.53","rise":"-3.11%","time":"00:10","volumn":"27.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"32.59","rise":"-2.95%","time":"00:15","volumn":"10.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"32.56","rise":"-3.04%","time":"00:20","volumn":"12.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"32.48","rise":"-3.28%","time":"00:25","volumn":"21.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"32.48","rise":"-3.26%","time":"00:30","volumn":"20.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"32.50","rise":"-3.22%","time":"00:35","volumn":"11.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"32.47","rise":"-3.32%","time":"00:40","volumn":"23.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"32.44","rise":"-3.39%","time":"00:45","volumn":"6.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"32.42","rise":"-3.45%","time":"00:50","volumn":"39.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"32.35","rise":"-3.66%","time":"00:55","volumn":"36.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"32.42","rise":"-3.45%","time":"01:00","volumn":"28.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"32.42","rise":"-3.45%","time":"01:05","volumn":"4.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"32.38","rise":"-3.57%","time":"01:10","volumn":"23.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"32.37","rise":"-3.60%","time":"01:15","volumn":"15.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"32.35","rise":"-3.66%","time":"01:20","volumn":"15.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"32.36","rise":"-3.63%","time":"01:25","volumn":"24.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"32.39","rise":"-3.54%","time":"01:30","volumn":"25.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"32.41","rise":"-3.50%","time":"01:35","volumn":"15.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"32.45","rise":"-3.35%","time":"01:40","volumn":"10.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"32.44","rise":"-3.41%","time":"01:45","volumn":"12.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"32.40","rise":"-3.51%","time":"01:50","volumn":"24.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"32.38","rise":"-3.56%","time":"01:55","volumn":"13.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"32.39","rise":"-3.54%","time":"02:00","volumn":"11.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"32.37","rise":"-3.61%","time":"02:05","volumn":"37.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"32.35","rise":"-3.65%","time":"02:10","volumn":"4.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"32.37","rise":"-3.60%","time":"02:15","volumn":"6.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"32.35","rise":"-3.66%","time":"02:20","volumn":"21.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"32.37","rise":"-3.60%","time":"02:25","volumn":"15.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"32.35","rise":"-3.65%","time":"02:30","volumn":"18.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"32.34","rise":"-3.69%","time":"02:35","volumn":"25.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"32.37","rise":"-3.60%","time":"02:40","volumn":"21.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"32.36","rise":"-3.63%","time":"02:45","volumn":"17.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"32.34","rise":"-3.69%","time":"02:50","volumn":"17.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"32.38","rise":"-3.57%","time":"02:55","volumn":"15.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"32.41","rise":"-3.48%","time":"03:00","volumn":"16.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"32.37","rise":"-3.61%","time":"03:05","volumn":"19.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"32.31","rise":"-3.77%","time":"03:10","volumn":"30.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"32.30","rise":"-3.81%","time":"03:15","volumn":"20.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"32.32","rise":"-3.75%","time":"03:20","volumn":"34.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"32.33","rise":"-3.72%","time":"03:25","volumn":"11.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"32.38","rise":"-3.57%","time":"03:30","volumn":"44.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"32.35","rise":"-3.65%","time":"03:35","volumn":"23.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"32.36","rise":"-3.63%","time":"03:40","volumn":"55.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"32.39","rise":"-3.54%","time":"03:45","volumn":"38.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"32.35","rise":"-3.65%","time":"03:50","volumn":"83.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"32.48","rise":"-3.28%","time":"03:55","volumn":"94.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"32.54","rise":"-3.10%","time":"04:00","volumn":"528.00"}],"points":"330"},"index":[{"name":"\u9053\u743c\u65af","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_DIA.html?from=360search","point":"390.64","ratio":"-0.01%"},{"name":"\u6807\u666e500","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_SPY.html?from=360search","point":"529.44","ratio":"0.66%"},{"name":"\u7eb3\u65af\u8fbe\u514b","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/NASDAQ_QQQ.html?from=360search","point":"457.95","ratio":"0.95%"}],"marketCapitalization":"19.22\u4ebf","maxPrice":"32.91","minPrice":"32.27","monthlyTendency":{"cx":{"o":["2024\/04\/29","2024\/05\/24"]},"cy":{"o":["34.61","34.01","33.41","32.81","32.21"]},"cyrate":{"o":["3.41%","1.61%","-0.18%","-1.97%","-3.76%"]},"p":[{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"33.47","rise":"0","time":"04\/29","volumn":"3114.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"32.62","rise":"-2.54%","time":"04\/30","volumn":"3753.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"32.21","rise":"-3.76%","time":"05\/01","volumn":"2642.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"33.82","rise":"1.05%","time":"05\/02","volumn":"4139.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"33.77","rise":"0.90%","time":"05\/03","volumn":"3482.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"33.77","rise":"0.90%","time":"05\/06","volumn":"1527.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"33.26","rise":"-0.63%","time":"05\/07","volumn":"1994.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"33.17","rise":"-0.90%","time":"05\/08","volumn":"2249.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"33.98","rise":"1.52%","time":"05\/09","volumn":"3184.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"33.65","rise":"0.54%","time":"05\/10","volumn":"3249.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"34.61","rise":"3.41%","time":"05\/13","volumn":"4421.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"33.92","rise":"1.34%","time":"05\/14","volumn":"2768.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"34.20","rise":"2.18%","time":"05\/15","volumn":"5170.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"34.11","rise":"1.91%","time":"05\/16","volumn":"4093.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"33.96","rise":"1.46%","time":"05\/17","volumn":"2966.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"33.66","rise":"0.57%","time":"05\/20","volumn":"1845.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.37","rise":"-0.30%","time":"05\/21","volumn":"3237.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.17","rise":"-0.90%","time":"05\/22","volumn":"1890.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"32.46","rise":"-3.02%","time":"05\/23","volumn":"2328.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"32.54","rise":"-2.78%","time":"05\/24","volumn":"2699.00"}],"points":"20"},"open":"32.60","priceChangeRatio":"0.25%","provider":"\u4e5d\u65b9\u667a\u6295","showurl":"9fzt.com","status":"2","stockName":"\u6b22\u805a\u65f6\u4ee3","timeChart":{"cx":{"o":["22:30","23:00","00:30","02:00","05:00"]},"cy":{"o":["32.87","32.72","32.58","32.44","32.29"]},"cyrate":{"o":["1.26%","0.82%","0.37%","-0.08%","-0.52%"]},"p":[{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"32.60","rise":"0.43%","time":"21:31","volumn":"27.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"32.60","rise":"0.43%","time":"21:32","volumn":"27.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"32.60","rise":"0.43%","time":"21:33","volumn":"27.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"32.60","rise":"0.43%","time":"21:34","volumn":"27.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"32.77","rise":"0.96%","time":"21:35","volumn":"30.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"32.77","rise":"0.96%","time":"21:36","volumn":"36.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"32.77","rise":"0.96%","time":"21:37","volumn":"38.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"32.77","rise":"0.96%","time":"21:38","volumn":"38.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"32.77","rise":"0.94%","time":"21:39","volumn":"43.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"32.77","rise":"0.94%","time":"21:40","volumn":"43.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"32.77","rise":"0.94%","time":"21:41","volumn":"43.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"32.77","rise":"0.94%","time":"21:42","volumn":"43.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"32.62","rise":"0.49%","time":"21:43","volumn":"49.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"32.87","rise":"1.26%","time":"21:44","volumn":"50.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"32.82","rise":"1.11%","time":"21:45","volumn":"55.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"32.74","rise":"0.86%","time":"21:46","volumn":"59.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"32.74","rise":"0.86%","time":"21:47","volumn":"59.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"32.82","rise":"1.11%","time":"21:48","volumn":"68.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"32.82","rise":"1.11%","time":"21:49","volumn":"68.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"32.82","rise":"1.11%","time":"21:50","volumn":"68.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"32.82","rise":"1.11%","time":"21:51","volumn":"69.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"32.81","rise":"1.08%","time":"21:52","volumn":"74.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"32.83","rise":"1.14%","time":"21:53","volumn":"94.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"32.74","rise":"0.86%","time":"21:54","volumn":"109.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"32.74","rise":"0.86%","time":"21:55","volumn":"109.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"32.74","rise":"0.86%","time":"21:56","volumn":"109.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"32.74","rise":"0.86%","time":"21:57","volumn":"109.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"32.62","rise":"0.49%","time":"21:58","volumn":"111.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"32.59","rise":"0.40%","time":"21:59","volumn":"115.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"32.59","rise":"0.40%","time":"22:00","volumn":"118.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"32.79","rise":"1.02%","time":"22:01","volumn":"133.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"32.77","rise":"0.96%","time":"22:02","volumn":"134.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"32.74","rise":"0.88%","time":"22:03","volumn":"137.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"32.71","rise":"0.77%","time":"22:04","volumn":"142.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"32.71","rise":"0.77%","time":"22:05","volumn":"145.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"32.66","rise":"0.60%","time":"22:06","volumn":"149.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"32.66","rise":"0.60%","time":"22:07","volumn":"149.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"32.63","rise":"0.52%","time":"22:08","volumn":"157.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"32.63","rise":"0.52%","time":"22:09","volumn":"162.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"32.72","rise":"0.80%","time":"22:10","volumn":"166.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"32.72","rise":"0.80%","time":"22:11","volumn":"166.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"32.75","rise":"0.89%","time":"22:12","volumn":"177.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"32.75","rise":"0.89%","time":"22:13","volumn":"178.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"32.70","rise":"0.75%","time":"22:14","volumn":"185.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"32.70","rise":"0.75%","time":"22:15","volumn":"186.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"32.70","rise":"0.75%","time":"22:16","volumn":"186.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"32.66","rise":"0.62%","time":"22:17","volumn":"196.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"32.66","rise":"0.62%","time":"22:18","volumn":"196.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"32.68","rise":"0.68%","time":"22:19","volumn":"201.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"32.68","rise":"0.68%","time":"22:20","volumn":"207.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"32.66","rise":"0.62%","time":"22:21","volumn":"208.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"32.66","rise":"0.62%","time":"22:22","volumn":"213.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"32.66","rise":"0.62%","time":"22:23","volumn":"213.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"32.66","rise":"0.62%","time":"22:24","volumn":"217.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"32.66","rise":"0.62%","time":"22:25","volumn":"218.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"32.66","rise":"0.62%","time":"22:26","volumn":"219.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"32.66","rise":"0.62%","time":"22:27","volumn":"220.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"32.66","rise":"0.62%","time":"22:28","volumn":"220.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"32.66","rise":"0.62%","time":"22:29","volumn":"223.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"32.66","rise":"0.62%","time":"22:30","volumn":"223.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"32.70","rise":"0.74%","time":"22:31","volumn":"236.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"32.70","rise":"0.74%","time":"22:32","volumn":"239.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"32.64","rise":"0.55%","time":"22:33","volumn":"253.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"32.64","rise":"0.55%","time":"22:34","volumn":"256.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"32.64","rise":"0.55%","time":"22:35","volumn":"256.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"32.56","rise":"0.31%","time":"22:36","volumn":"263.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"32.56","rise":"0.31%","time":"22:37","volumn":"264.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"32.56","rise":"0.31%","time":"22:38","volumn":"264.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"32.56","rise":"0.31%","time":"22:39","volumn":"264.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"32.56","rise":"0.31%","time":"22:40","volumn":"269.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"32.55","rise":"0.26%","time":"22:41","volumn":"275.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"32.55","rise":"0.26%","time":"22:42","volumn":"276.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"32.55","rise":"0.26%","time":"22:43","volumn":"276.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"32.55","rise":"0.26%","time":"22:44","volumn":"277.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"32.56","rise":"0.32%","time":"22:45","volumn":"285.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"32.56","rise":"0.32%","time":"22:46","volumn":"285.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"32.59","rise":"0.40%","time":"22:47","volumn":"287.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"32.59","rise":"0.40%","time":"22:48","volumn":"290.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"32.59","rise":"0.40%","time":"22:49","volumn":"291.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"32.59","rise":"0.40%","time":"22:50","volumn":"291.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"32.58","rise":"0.37%","time":"22:51","volumn":"298.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"32.59","rise":"0.42%","time":"22:52","volumn":"303.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"32.60","rise":"0.45%","time":"22:53","volumn":"305.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"32.57","rise":"0.34%","time":"22:54","volumn":"334.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"32.57","rise":"0.34%","time":"22:55","volumn":"334.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"32.56","rise":"0.31%","time":"22:56","volumn":"340.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"32.56","rise":"0.31%","time":"22:57","volumn":"342.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"32.56","rise":"0.31%","time":"22:58","volumn":"346.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"32.56","rise":"0.31%","time":"22:59","volumn":"346.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"32.54","rise":"0.25%","time":"23:00","volumn":"351.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"32.54","rise":"0.25%","time":"23:01","volumn":"355.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"32.54","rise":"0.25%","time":"23:02","volumn":"355.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"32.54","rise":"0.25%","time":"23:03","volumn":"360.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"32.54","rise":"0.25%","time":"23:04","volumn":"364.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"32.54","rise":"0.25%","time":"23:05","volumn":"365.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"32.57","rise":"0.33%","time":"23:06","volumn":"415.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"32.62","rise":"0.48%","time":"23:07","volumn":"446.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"32.59","rise":"0.40%","time":"23:08","volumn":"455.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"32.59","rise":"0.40%","time":"23:09","volumn":"455.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"32.63","rise":"0.54%","time":"23:10","volumn":"456.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"32.63","rise":"0.54%","time":"23:11","volumn":"459.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"32.63","rise":"0.54%","time":"23:12","volumn":"459.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"32.63","rise":"0.52%","time":"23:13","volumn":"469.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"32.64","rise":"0.55%","time":"23:14","volumn":"476.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"32.70","rise":"0.74%","time":"23:15","volumn":"483.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"32.70","rise":"0.74%","time":"23:16","volumn":"484.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"32.70","rise":"0.72%","time":"23:17","volumn":"486.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"32.69","rise":"0.69%","time":"23:18","volumn":"490.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"32.69","rise":"0.69%","time":"23:19","volumn":"491.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"32.69","rise":"0.69%","time":"23:20","volumn":"497.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"32.81","rise":"1.08%","time":"23:21","volumn":"499.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"32.81","rise":"1.08%","time":"23:22","volumn":"499.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"32.82","rise":"1.11%","time":"23:23","volumn":"501.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"32.83","rise":"1.14%","time":"23:24","volumn":"508.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"32.83","rise":"1.14%","time":"23:25","volumn":"508.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"32.81","rise":"1.08%","time":"23:26","volumn":"521.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"32.81","rise":"1.08%","time":"23:27","volumn":"522.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"32.79","rise":"1.02%","time":"23:28","volumn":"524.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"32.79","rise":"1.02%","time":"23:29","volumn":"524.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"32.79","rise":"1.02%","time":"23:30","volumn":"524.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"32.79","rise":"1.02%","time":"23:31","volumn":"524.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"32.79","rise":"1.02%","time":"23:32","volumn":"524.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"32.74","rise":"0.88%","time":"23:33","volumn":"612.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"32.71","rise":"0.77%","time":"23:34","volumn":"664.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"32.70","rise":"0.74%","time":"23:35","volumn":"722.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"32.57","rise":"0.34%","time":"23:36","volumn":"861.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"32.56","rise":"0.31%","time":"23:37","volumn":"866.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"32.49","rise":"0.09%","time":"23:38","volumn":"974.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"32.49","rise":"0.09%","time":"23:39","volumn":"974.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"32.52","rise":"0.20%","time":"23:40","volumn":"982.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"32.48","rise":"0.06%","time":"23:41","volumn":"984.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"32.56","rise":"0.31%","time":"23:42","volumn":"986.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"32.56","rise":"0.31%","time":"23:43","volumn":"987.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"32.56","rise":"0.31%","time":"23:44","volumn":"988.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"32.56","rise":"0.31%","time":"23:45","volumn":"988.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"32.51","rise":"0.15%","time":"23:46","volumn":"997.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"32.51","rise":"0.15%","time":"23:47","volumn":"997.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"32.42","rise":"-0.12%","time":"23:48","volumn":"1005.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"32.48","rise":"0.06%","time":"23:49","volumn":"1019.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"32.48","rise":"0.06%","time":"23:50","volumn":"1019.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"32.47","rise":"0.03%","time":"23:51","volumn":"1022.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"32.47","rise":"0.03%","time":"23:52","volumn":"1022.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"32.47","rise":"0.03%","time":"23:53","volumn":"1022.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"32.46","rise":"0.00%","time":"23:54","volumn":"1028.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"32.46","rise":"0.00%","time":"23:55","volumn":"1028.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"32.49","rise":"0.09%","time":"23:56","volumn":"1032.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"32.51","rise":"0.14%","time":"23:57","volumn":"1033.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"32.51","rise":"0.14%","time":"23:58","volumn":"1033.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"32.48","rise":"0.08%","time":"23:59","volumn":"1037.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"32.48","rise":"0.08%","time":"00:00","volumn":"1037.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"32.48","rise":"0.05%","time":"00:01","volumn":"1043.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"32.42","rise":"-0.12%","time":"00:02","volumn":"1051.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"32.40","rise":"-0.18%","time":"00:03","volumn":"1057.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"32.45","rise":"-0.03%","time":"00:04","volumn":"1058.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"32.45","rise":"-0.03%","time":"00:05","volumn":"1058.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"32.45","rise":"-0.03%","time":"00:06","volumn":"1062.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"32.45","rise":"-0.03%","time":"00:07","volumn":"1062.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"32.50","rise":"0.14%","time":"00:08","volumn":"1082.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"32.50","rise":"0.14%","time":"00:09","volumn":"1082.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"32.53","rise":"0.23%","time":"00:10","volumn":"1086.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"32.55","rise":"0.26%","time":"00:11","volumn":"1087.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"32.55","rise":"0.26%","time":"00:12","volumn":"1087.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"32.55","rise":"0.26%","time":"00:13","volumn":"1088.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"32.56","rise":"0.31%","time":"00:14","volumn":"1089.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"32.59","rise":"0.40%","time":"00:15","volumn":"1096.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"32.59","rise":"0.40%","time":"00:16","volumn":"1101.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"32.56","rise":"0.31%","time":"00:17","volumn":"1107.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"32.56","rise":"0.31%","time":"00:18","volumn":"1107.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"32.56","rise":"0.31%","time":"00:19","volumn":"1109.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"32.56","rise":"0.31%","time":"00:20","volumn":"1109.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"32.46","rise":"0.00%","time":"00:21","volumn":"1117.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"32.49","rise":"0.09%","time":"00:22","volumn":"1128.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"32.48","rise":"0.06%","time":"00:23","volumn":"1130.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"32.48","rise":"0.06%","time":"00:24","volumn":"1130.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"32.48","rise":"0.06%","time":"00:25","volumn":"1130.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"32.48","rise":"0.06%","time":"00:26","volumn":"1136.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"32.48","rise":"0.06%","time":"00:27","volumn":"1136.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"32.45","rise":"-0.03%","time":"00:28","volumn":"1142.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"32.48","rise":"0.08%","time":"00:29","volumn":"1150.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"32.48","rise":"0.08%","time":"00:30","volumn":"1150.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"32.48","rise":"0.06%","time":"00:31","volumn":"1155.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"32.48","rise":"0.06%","time":"00:32","volumn":"1155.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"32.48","rise":"0.06%","time":"00:33","volumn":"1156.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"32.48","rise":"0.06%","time":"00:34","volumn":"1156.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"32.50","rise":"0.12%","time":"00:35","volumn":"1162.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"32.50","rise":"0.12%","time":"00:36","volumn":"1165.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"32.50","rise":"0.12%","time":"00:37","volumn":"1171.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"32.46","rise":"0.00%","time":"00:38","volumn":"1178.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"32.46","rise":"0.00%","time":"00:39","volumn":"1179.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"32.47","rise":"0.02%","time":"00:40","volumn":"1185.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"32.47","rise":"0.02%","time":"00:41","volumn":"1185.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"32.47","rise":"0.02%","time":"00:42","volumn":"1185.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"32.47","rise":"0.02%","time":"00:43","volumn":"1189.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"32.44","rise":"-0.06%","time":"00:44","volumn":"1192.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"32.44","rise":"-0.06%","time":"00:45","volumn":"1192.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"32.46","rise":"0.00%","time":"00:46","volumn":"1196.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"32.46","rise":"0.00%","time":"00:47","volumn":"1202.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"32.46","rise":"0.00%","time":"00:48","volumn":"1202.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"32.45","rise":"-0.05%","time":"00:49","volumn":"1223.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"32.42","rise":"-0.12%","time":"00:50","volumn":"1232.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"32.42","rise":"-0.12%","time":"00:51","volumn":"1232.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"32.42","rise":"-0.12%","time":"00:52","volumn":"1255.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"32.41","rise":"-0.17%","time":"00:53","volumn":"1267.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"32.35","rise":"-0.33%","time":"00:54","volumn":"1268.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"32.35","rise":"-0.33%","time":"00:55","volumn":"1268.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"32.37","rise":"-0.28%","time":"00:56","volumn":"1271.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"32.37","rise":"-0.28%","time":"00:57","volumn":"1273.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"32.42","rise":"-0.12%","time":"00:58","volumn":"1296.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"32.42","rise":"-0.12%","time":"00:59","volumn":"1296.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"32.42","rise":"-0.12%","time":"01:00","volumn":"1297.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"32.42","rise":"-0.12%","time":"01:01","volumn":"1297.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"32.42","rise":"-0.12%","time":"01:02","volumn":"1297.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"32.42","rise":"-0.12%","time":"01:03","volumn":"1302.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"32.42","rise":"-0.12%","time":"01:04","volumn":"1302.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"32.42","rise":"-0.12%","time":"01:05","volumn":"1302.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"32.41","rise":"-0.14%","time":"01:06","volumn":"1317.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"32.38","rise":"-0.25%","time":"01:07","volumn":"1323.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"32.38","rise":"-0.25%","time":"01:08","volumn":"1324.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"32.38","rise":"-0.25%","time":"01:09","volumn":"1325.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"32.38","rise":"-0.25%","time":"01:10","volumn":"1325.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"32.36","rise":"-0.31%","time":"01:11","volumn":"1329.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"32.37","rise":"-0.29%","time":"01:12","volumn":"1340.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"32.37","rise":"-0.29%","time":"01:13","volumn":"1340.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"32.37","rise":"-0.28%","time":"01:14","volumn":"1341.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"32.37","rise":"-0.28%","time":"01:15","volumn":"1341.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"32.39","rise":"-0.22%","time":"01:16","volumn":"1345.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"32.39","rise":"-0.22%","time":"01:17","volumn":"1345.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"32.37","rise":"-0.28%","time":"01:18","volumn":"1352.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"32.37","rise":"-0.28%","time":"01:19","volumn":"1353.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"32.35","rise":"-0.34%","time":"01:20","volumn":"1357.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"32.35","rise":"-0.34%","time":"01:21","volumn":"1363.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"32.35","rise":"-0.34%","time":"01:22","volumn":"1363.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"32.35","rise":"-0.34%","time":"01:23","volumn":"1363.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"32.36","rise":"-0.31%","time":"01:24","volumn":"1380.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"32.36","rise":"-0.31%","time":"01:25","volumn":"1381.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"32.39","rise":"-0.22%","time":"01:26","volumn":"1393.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"32.39","rise":"-0.22%","time":"01:27","volumn":"1393.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"32.44","rise":"-0.06%","time":"01:28","volumn":"1397.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"32.38","rise":"-0.23%","time":"01:29","volumn":"1406.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"32.39","rise":"-0.22%","time":"01:30","volumn":"1407.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"32.39","rise":"-0.22%","time":"01:31","volumn":"1407.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"32.40","rise":"-0.19%","time":"01:32","volumn":"1410.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"32.40","rise":"-0.19%","time":"01:33","volumn":"1411.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"32.41","rise":"-0.17%","time":"01:34","volumn":"1422.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"32.41","rise":"-0.17%","time":"01:35","volumn":"1422.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"32.41","rise":"-0.17%","time":"01:36","volumn":"1424.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"32.41","rise":"-0.17%","time":"01:37","volumn":"1425.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"32.41","rise":"-0.17%","time":"01:38","volumn":"1426.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"32.43","rise":"-0.09%","time":"01:39","volumn":"1431.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"32.45","rise":"-0.02%","time":"01:40","volumn":"1433.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"32.43","rise":"-0.09%","time":"01:41","volumn":"1437.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"32.43","rise":"-0.09%","time":"01:42","volumn":"1439.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"32.43","rise":"-0.09%","time":"01:43","volumn":"1443.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"32.45","rise":"-0.03%","time":"01:44","volumn":"1444.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"32.44","rise":"-0.08%","time":"01:45","volumn":"1446.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"32.44","rise":"-0.08%","time":"01:46","volumn":"1447.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"32.44","rise":"-0.08%","time":"01:47","volumn":"1448.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"32.40","rise":"-0.18%","time":"01:48","volumn":"1459.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"32.40","rise":"-0.18%","time":"01:49","volumn":"1463.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"32.40","rise":"-0.18%","time":"01:50","volumn":"1470.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"32.40","rise":"-0.18%","time":"01:51","volumn":"1473.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"32.40","rise":"-0.18%","time":"01:52","volumn":"1473.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"32.41","rise":"-0.16%","time":"01:53","volumn":"1479.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"32.38","rise":"-0.23%","time":"01:54","volumn":"1482.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"32.38","rise":"-0.23%","time":"01:55","volumn":"1484.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"32.38","rise":"-0.25%","time":"01:56","volumn":"1487.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"32.38","rise":"-0.25%","time":"01:57","volumn":"1488.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"32.39","rise":"-0.22%","time":"01:58","volumn":"1495.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"32.39","rise":"-0.22%","time":"01:59","volumn":"1495.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"32.39","rise":"-0.22%","time":"02:00","volumn":"1496.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"32.40","rise":"-0.18%","time":"02:01","volumn":"1502.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"32.39","rise":"-0.22%","time":"02:02","volumn":"1507.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"32.37","rise":"-0.29%","time":"02:03","volumn":"1515.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"32.37","rise":"-0.29%","time":"02:04","volumn":"1515.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"32.37","rise":"-0.28%","time":"02:05","volumn":"1533.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"32.37","rise":"-0.28%","time":"02:06","volumn":"1534.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"32.37","rise":"-0.28%","time":"02:07","volumn":"1534.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"32.35","rise":"-0.32%","time":"02:08","volumn":"1536.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"32.35","rise":"-0.32%","time":"02:09","volumn":"1536.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"32.35","rise":"-0.32%","time":"02:10","volumn":"1537.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"32.35","rise":"-0.32%","time":"02:11","volumn":"1537.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"32.35","rise":"-0.32%","time":"02:12","volumn":"1538.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"32.37","rise":"-0.28%","time":"02:13","volumn":"1539.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"32.37","rise":"-0.28%","time":"02:14","volumn":"1540.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"32.37","rise":"-0.28%","time":"02:15","volumn":"1544.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"32.37","rise":"-0.28%","time":"02:16","volumn":"1544.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"32.37","rise":"-0.28%","time":"02:17","volumn":"1551.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"32.37","rise":"-0.28%","time":"02:18","volumn":"1551.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"32.35","rise":"-0.34%","time":"02:19","volumn":"1566.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"32.35","rise":"-0.34%","time":"02:20","volumn":"1566.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"32.38","rise":"-0.25%","time":"02:21","volumn":"1572.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"32.35","rise":"-0.34%","time":"02:22","volumn":"1573.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"32.35","rise":"-0.34%","time":"02:23","volumn":"1577.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"32.35","rise":"-0.34%","time":"02:24","volumn":"1578.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"32.37","rise":"-0.28%","time":"02:25","volumn":"1582.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"32.35","rise":"-0.34%","time":"02:26","volumn":"1584.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"32.35","rise":"-0.34%","time":"02:27","volumn":"1584.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"32.35","rise":"-0.32%","time":"02:28","volumn":"1594.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"32.35","rise":"-0.32%","time":"02:29","volumn":"1597.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"32.35","rise":"-0.32%","time":"02:30","volumn":"1600.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"32.36","rise":"-0.29%","time":"02:31","volumn":"1613.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"32.36","rise":"-0.29%","time":"02:32","volumn":"1613.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"32.36","rise":"-0.29%","time":"02:33","volumn":"1613.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"32.36","rise":"-0.29%","time":"02:34","volumn":"1613.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"32.34","rise":"-0.37%","time":"02:35","volumn":"1625.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"32.34","rise":"-0.37%","time":"02:36","volumn":"1628.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"32.34","rise":"-0.37%","time":"02:37","volumn":"1629.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"32.35","rise":"-0.34%","time":"02:38","volumn":"1643.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"32.37","rise":"-0.28%","time":"02:39","volumn":"1647.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"32.37","rise":"-0.28%","time":"02:40","volumn":"1647.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"32.37","rise":"-0.28%","time":"02:41","volumn":"1647.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"32.36","rise":"-0.31%","time":"02:42","volumn":"1649.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"32.36","rise":"-0.31%","time":"02:43","volumn":"1649.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"32.36","rise":"-0.31%","time":"02:44","volumn":"1649.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"32.36","rise":"-0.31%","time":"02:45","volumn":"1664.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"32.36","rise":"-0.31%","time":"02:46","volumn":"1665.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"32.36","rise":"-0.31%","time":"02:47","volumn":"1665.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"32.35","rise":"-0.34%","time":"02:48","volumn":"1677.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"32.34","rise":"-0.37%","time":"02:49","volumn":"1679.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"32.34","rise":"-0.37%","time":"02:50","volumn":"1682.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"32.37","rise":"-0.28%","time":"02:51","volumn":"1687.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"32.37","rise":"-0.28%","time":"02:52","volumn":"1687.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"32.39","rise":"-0.22%","time":"02:53","volumn":"1693.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"32.39","rise":"-0.22%","time":"02:54","volumn":"1697.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"32.38","rise":"-0.25%","time":"02:55","volumn":"1698.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"32.40","rise":"-0.18%","time":"02:56","volumn":"1704.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"32.40","rise":"-0.18%","time":"02:57","volumn":"1704.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"32.40","rise":"-0.18%","time":"02:58","volumn":"1708.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"32.40","rise":"-0.18%","time":"02:59","volumn":"1708.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"32.41","rise":"-0.15%","time":"03:00","volumn":"1714.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"32.41","rise":"-0.15%","time":"03:01","volumn":"1725.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"32.41","rise":"-0.15%","time":"03:02","volumn":"1725.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"32.37","rise":"-0.28%","time":"03:03","volumn":"1733.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"32.37","rise":"-0.28%","time":"03:04","volumn":"1733.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"32.37","rise":"-0.28%","time":"03:05","volumn":"1733.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"32.37","rise":"-0.28%","time":"03:06","volumn":"1735.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"32.37","rise":"-0.28%","time":"03:07","volumn":"1735.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"32.38","rise":"-0.23%","time":"03:08","volumn":"1754.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"32.38","rise":"-0.23%","time":"03:09","volumn":"1754.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"32.31","rise":"-0.45%","time":"03:10","volumn":"1763.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"32.31","rise":"-0.45%","time":"03:11","volumn":"1763.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"32.31","rise":"-0.45%","time":"03:12","volumn":"1763.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"32.31","rise":"-0.45%","time":"03:13","volumn":"1771.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"32.31","rise":"-0.45%","time":"03:14","volumn":"1771.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"32.30","rise":"-0.49%","time":"03:15","volumn":"1784.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"32.30","rise":"-0.49%","time":"03:16","volumn":"1784.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"32.30","rise":"-0.49%","time":"03:17","volumn":"1788.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"32.29","rise":"-0.52%","time":"03:18","volumn":"1792.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"32.29","rise":"-0.52%","time":"03:19","volumn":"1795.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"32.32","rise":"-0.43%","time":"03:20","volumn":"1819.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"32.33","rise":"-0.40%","time":"03:21","volumn":"1824.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"32.33","rise":"-0.40%","time":"03:22","volumn":"1824.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"32.33","rise":"-0.39%","time":"03:23","volumn":"1829.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"32.33","rise":"-0.39%","time":"03:24","volumn":"1830.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"32.33","rise":"-0.39%","time":"03:25","volumn":"1830.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"32.34","rise":"-0.37%","time":"03:26","volumn":"1845.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"32.35","rise":"-0.32%","time":"03:27","volumn":"1854.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"32.36","rise":"-0.31%","time":"03:28","volumn":"1860.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"32.38","rise":"-0.25%","time":"03:29","volumn":"1874.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"32.38","rise":"-0.25%","time":"03:30","volumn":"1875.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"32.38","rise":"-0.25%","time":"03:31","volumn":"1875.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"32.38","rise":"-0.25%","time":"03:32","volumn":"1880.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"32.37","rise":"-0.28%","time":"03:33","volumn":"1893.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"32.36","rise":"-0.31%","time":"03:34","volumn":"1897.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"32.35","rise":"-0.32%","time":"03:35","volumn":"1899.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"32.38","rise":"-0.25%","time":"03:36","volumn":"1913.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"32.38","rise":"-0.25%","time":"03:37","volumn":"1914.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"32.38","rise":"-0.25%","time":"03:38","volumn":"1915.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"32.37","rise":"-0.28%","time":"03:39","volumn":"1921.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"32.36","rise":"-0.31%","time":"03:40","volumn":"1955.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"32.38","rise":"-0.25%","time":"03:41","volumn":"1966.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"32.38","rise":"-0.25%","time":"03:42","volumn":"1968.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"32.37","rise":"-0.28%","time":"03:43","volumn":"1987.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"32.39","rise":"-0.22%","time":"03:44","volumn":"1993.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"32.39","rise":"-0.22%","time":"03:45","volumn":"1993.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"32.39","rise":"-0.22%","time":"03:46","volumn":"2000.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"32.38","rise":"-0.25%","time":"03:47","volumn":"2011.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"32.38","rise":"-0.25%","time":"03:48","volumn":"2022.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"32.35","rise":"-0.34%","time":"03:49","volumn":"2073.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"32.35","rise":"-0.32%","time":"03:50","volumn":"2076.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"32.38","rise":"-0.25%","time":"03:51","volumn":"2092.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"32.35","rise":"-0.34%","time":"03:52","volumn":"2109.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"32.45","rise":"-0.03%","time":"03:53","volumn":"2150.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"32.46","rise":"0.00%","time":"03:54","volumn":"2161.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"32.48","rise":"0.06%","time":"03:55","volumn":"2170.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"32.48","rise":"0.06%","time":"03:56","volumn":"2199.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"32.51","rise":"0.15%","time":"03:57","volumn":"2241.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"32.54","rise":"0.25%","time":"03:58","volumn":"2305.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"32.56","rise":"0.32%","time":"03:59","volumn":"2343.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"32.54","rise":"0.25%","time":"04:00","volumn":"2699.00"}],"points":"330"},"timeZone":"\u5317\u4eac\u65f6\u95f4","title":"\u6b22\u805a\u65f6\u4ee3[YY]\u7f8e\u80a1_\u4e5d\u65b9\u667a\u6295","url":"https:\/\/gmg.9fzt.com\/index\/NASDAQ_YY.html?from=360search","urlWap":"https:\/\/gmg.9fzt.com\/wap\/NASDAQ\/YY.html?from=360search","volume":"27.00\u4e07","yearlyTendency":{"cx":{"o":["2023\/06\/13","2024\/05\/24"]},"cy":{"o":["42.47","39.05","35.62","32.20","28.77"]},"cyrate":{"o":["47.62%","35.90%","24.17%","12.45%","0.73%"]},"p":[{"date":"2023\/06\/13 \u661f\u671f\u4e8c","price":"28.77","rise":"0","time":"06\/13","volumn":"5869.00"},{"date":"2023\/06\/14 \u661f\u671f\u4e09","price":"29.16","rise":"1.36%","time":"06\/14","volumn":"1.35\u4e07"},{"date":"2023\/06\/15 \u661f\u671f\u56db","price":"30.03","rise":"4.38%","time":"06\/15","volumn":"6787.00"},{"date":"2023\/06\/16 \u661f\u671f\u4e94","price":"29.95","rise":"4.10%","time":"06\/16","volumn":"1.79\u4e07"},{"date":"2023\/06\/20 \u661f\u671f\u4e8c","price":"29.49","rise":"2.50%","time":"06\/20","volumn":"7489.00"},{"date":"2023\/06\/21 \u661f\u671f\u4e09","price":"29.52","rise":"2.61%","time":"06\/21","volumn":"7914.00"},{"date":"2023\/06\/22 \u661f\u671f\u56db","price":"29.40","rise":"2.19%","time":"06\/22","volumn":"5391.00"},{"date":"2023\/06\/23 \u661f\u671f\u4e94","price":"28.98","rise":"0.73%","time":"06\/23","volumn":"7815.00"},{"date":"2023\/06\/26 \u661f\u671f\u4e00","price":"29.35","rise":"2.02%","time":"06\/26","volumn":"1.03\u4e07"},{"date":"2023\/06\/27 \u661f\u671f\u4e8c","price":"30.60","rise":"6.36%","time":"06\/27","volumn":"9571.00"},{"date":"2023\/06\/28 \u661f\u671f\u4e09","price":"30.41","rise":"5.70%","time":"06\/28","volumn":"8036.00"},{"date":"2023\/06\/29 \u661f\u671f\u56db","price":"30.01","rise":"4.31%","time":"06\/29","volumn":"7015.00"},{"date":"2023\/06\/30 \u661f\u671f\u4e94","price":"30.51","rise":"6.05%","time":"06\/30","volumn":"5677.00"},{"date":"2023\/07\/03 \u661f\u671f\u4e00","price":"31.56","rise":"9.70%","time":"07\/03","volumn":"5025.00"},{"date":"2023\/07\/05 \u661f\u671f\u4e09","price":"31.83","rise":"10.64%","time":"07\/05","volumn":"7079.00"},{"date":"2023\/07\/06 \u661f\u671f\u56db","price":"31.47","rise":"9.38%","time":"07\/06","volumn":"5499.00"},{"date":"2023\/07\/07 \u661f\u671f\u4e94","price":"31.82","rise":"10.60%","time":"07\/07","volumn":"2963.00"},{"date":"2023\/07\/10 \u661f\u671f\u4e00","price":"31.85","rise":"10.71%","time":"07\/10","volumn":"4140.00"},{"date":"2023\/07\/11 \u661f\u671f\u4e8c","price":"33.07","rise":"14.95%","time":"07\/11","volumn":"5985.00"},{"date":"2023\/07\/12 \u661f\u671f\u4e09","price":"34.22","rise":"18.94%","time":"07\/12","volumn":"9141.00"},{"date":"2023\/07\/13 \u661f\u671f\u56db","price":"34.81","rise":"20.99%","time":"07\/13","volumn":"6032.00"},{"date":"2023\/07\/14 \u661f\u671f\u4e94","price":"33.98","rise":"18.11%","time":"07\/14","volumn":"4743.00"},{"date":"2023\/07\/17 \u661f\u671f\u4e00","price":"34.29","rise":"19.19%","time":"07\/17","volumn":"3862.00"},{"date":"2023\/07\/18 \u661f\u671f\u4e8c","price":"32.94","rise":"14.49%","time":"07\/18","volumn":"3979.00"},{"date":"2023\/07\/19 \u661f\u671f\u4e09","price":"33.02","rise":"14.77%","time":"07\/19","volumn":"2823.00"},{"date":"2023\/07\/20 \u661f\u671f\u56db","price":"32.83","rise":"14.11%","time":"07\/20","volumn":"3165.00"},{"date":"2023\/07\/21 \u661f\u671f\u4e94","price":"32.26","rise":"12.13%","time":"07\/21","volumn":"1616.00"},{"date":"2023\/07\/24 \u661f\u671f\u4e00","price":"33.20","rise":"15.40%","time":"07\/24","volumn":"3818.00"},{"date":"2023\/07\/25 \u661f\u671f\u4e8c","price":"33.18","rise":"15.33%","time":"07\/25","volumn":"3658.00"},{"date":"2023\/07\/26 \u661f\u671f\u4e09","price":"32.94","rise":"14.49%","time":"07\/26","volumn":"2960.00"},{"date":"2023\/07\/27 \u661f\u671f\u56db","price":"32.23","rise":"12.03%","time":"07\/27","volumn":"2895.00"},{"date":"2023\/07\/28 \u661f\u671f\u4e94","price":"34.40","rise":"19.57%","time":"07\/28","volumn":"3821.00"},{"date":"2023\/07\/31 \u661f\u671f\u4e00","price":"34.56","rise":"20.13%","time":"07\/31","volumn":"3518.00"},{"date":"2023\/08\/01 \u661f\u671f\u4e8c","price":"33.81","rise":"17.52%","time":"08\/01","volumn":"2228.00"},{"date":"2023\/08\/02 \u661f\u671f\u4e09","price":"32.40","rise":"12.62%","time":"08\/02","volumn":"2892.00"},{"date":"2023\/08\/03 \u661f\u671f\u56db","price":"33.78","rise":"17.41%","time":"08\/03","volumn":"2995.00"},{"date":"2023\/08\/04 \u661f\u671f\u4e94","price":"33.66","rise":"17.00%","time":"08\/04","volumn":"2018.00"},{"date":"2023\/08\/07 \u661f\u671f\u4e00","price":"33.04","rise":"14.84%","time":"08\/07","volumn":"3151.00"},{"date":"2023\/08\/08 \u661f\u671f\u4e8c","price":"32.55","rise":"13.14%","time":"08\/08","volumn":"2982.00"},{"date":"2023\/08\/09 \u661f\u671f\u4e09","price":"32.42","rise":"12.69%","time":"08\/09","volumn":"3117.00"},{"date":"2023\/08\/10 \u661f\u671f\u56db","price":"32.24","rise":"12.06%","time":"08\/10","volumn":"1156.00"},{"date":"2023\/08\/11 \u661f\u671f\u4e94","price":"31.93","rise":"10.98%","time":"08\/11","volumn":"2867.00"},{"date":"2023\/08\/14 \u661f\u671f\u4e00","price":"31.83","rise":"10.64%","time":"08\/14","volumn":"3040.00"},{"date":"2023\/08\/15 \u661f\u671f\u4e8c","price":"31.78","rise":"10.46%","time":"08\/15","volumn":"2724.00"},{"date":"2023\/08\/16 \u661f\u671f\u4e09","price":"31.78","rise":"10.46%","time":"08\/16","volumn":"2308.00"},{"date":"2023\/08\/17 \u661f\u671f\u56db","price":"32.58","rise":"13.24%","time":"08\/17","volumn":"2153.00"},{"date":"2023\/08\/18 \u661f\u671f\u4e94","price":"31.76","rise":"10.39%","time":"08\/18","volumn":"3349.00"},{"date":"2023\/08\/21 \u661f\u671f\u4e00","price":"32.25","rise":"12.10%","time":"08\/21","volumn":"2097.00"},{"date":"2023\/08\/22 \u661f\u671f\u4e8c","price":"31.93","rise":"10.98%","time":"08\/22","volumn":"2323.00"},{"date":"2023\/08\/23 \u661f\u671f\u4e09","price":"32.17","rise":"11.82%","time":"08\/23","volumn":"2610.00"},{"date":"2023\/08\/24 \u661f\u671f\u56db","price":"32.34","rise":"12.41%","time":"08\/24","volumn":"1576.00"},{"date":"2023\/08\/25 \u661f\u671f\u4e94","price":"32.13","rise":"11.68%","time":"08\/25","volumn":"2328.00"},{"date":"2023\/08\/28 \u661f\u671f\u4e00","price":"32.97","rise":"14.60%","time":"08\/28","volumn":"1955.00"},{"date":"2023\/08\/29 \u661f\u671f\u4e8c","price":"33.76","rise":"17.34%","time":"08\/29","volumn":"3356.00"},{"date":"2023\/08\/30 \u661f\u671f\u4e09","price":"33.89","rise":"17.80%","time":"08\/30","volumn":"4697.00"},{"date":"2023\/08\/31 \u661f\u671f\u56db","price":"34.12","rise":"18.60%","time":"08\/31","volumn":"5944.00"},{"date":"2023\/09\/01 \u661f\u671f\u4e94","price":"34.56","rise":"20.13%","time":"09\/01","volumn":"4084.00"},{"date":"2023\/09\/05 \u661f\u671f\u4e8c","price":"34.65","rise":"20.44%","time":"09\/05","volumn":"3197.00"},{"date":"2023\/09\/06 \u661f\u671f\u4e09","price":"36.14","rise":"25.62%","time":"09\/06","volumn":"6136.00"},{"date":"2023\/09\/07 \u661f\u671f\u56db","price":"36.12","rise":"25.55%","time":"09\/07","volumn":"5051.00"},{"date":"2023\/09\/08 \u661f\u671f\u4e94","price":"37.60","rise":"30.69%","time":"09\/08","volumn":"7264.00"},{"date":"2023\/09\/11 \u661f\u671f\u4e00","price":"37.35","rise":"29.82%","time":"09\/11","volumn":"7127.00"},{"date":"2023\/09\/12 \u661f\u671f\u4e8c","price":"37.70","rise":"31.04%","time":"09\/12","volumn":"1.54\u4e07"},{"date":"2023\/09\/13 \u661f\u671f\u4e09","price":"37.99","rise":"32.05%","time":"09\/13","volumn":"4564.00"},{"date":"2023\/09\/14 \u661f\u671f\u56db","price":"37.81","rise":"31.42%","time":"09\/14","volumn":"7196.00"},{"date":"2023\/09\/15 \u661f\u671f\u4e94","price":"38.20","rise":"32.78%","time":"09\/15","volumn":"5750.00"},{"date":"2023\/09\/18 \u661f\u671f\u4e00","price":"39.07","rise":"35.80%","time":"09\/18","volumn":"9011.00"},{"date":"2023\/09\/19 \u661f\u671f\u4e8c","price":"39.42","rise":"37.02%","time":"09\/19","volumn":"5867.00"},{"date":"2023\/09\/20 \u661f\u671f\u4e09","price":"39.50","rise":"37.30%","time":"09\/20","volumn":"5412.00"},{"date":"2023\/09\/21 \u661f\u671f\u56db","price":"39.16","rise":"36.11%","time":"09\/21","volumn":"6533.00"},{"date":"2023\/09\/22 \u661f\u671f\u4e94","price":"39.85","rise":"38.51%","time":"09\/22","volumn":"9856.00"},{"date":"2023\/09\/25 \u661f\u671f\u4e00","price":"40.07","rise":"39.28%","time":"09\/25","volumn":"4742.00"},{"date":"2023\/09\/26 \u661f\u671f\u4e8c","price":"39.92","rise":"38.76%","time":"09\/26","volumn":"1.84\u4e07"},{"date":"2023\/09\/27 \u661f\u671f\u4e09","price":"38.97","rise":"35.45%","time":"09\/27","volumn":"4565.00"},{"date":"2023\/09\/28 \u661f\u671f\u56db","price":"38.44","rise":"33.61%","time":"09\/28","volumn":"6662.00"},{"date":"2023\/09\/29 \u661f\u671f\u4e94","price":"38.11","rise":"32.46%","time":"09\/29","volumn":"8399.00"},{"date":"2023\/10\/02 \u661f\u671f\u4e00","price":"38.73","rise":"34.62%","time":"10\/02","volumn":"5911.00"},{"date":"2023\/10\/03 \u661f\u671f\u4e8c","price":"38.55","rise":"33.99%","time":"10\/03","volumn":"6799.00"},{"date":"2023\/10\/04 \u661f\u671f\u4e09","price":"38.29","rise":"33.09%","time":"10\/04","volumn":"4774.00"},{"date":"2023\/10\/05 \u661f\u671f\u56db","price":"38.60","rise":"34.17%","time":"10\/05","volumn":"5664.00"},{"date":"2023\/10\/06 \u661f\u671f\u4e94","price":"40.20","rise":"39.73%","time":"10\/06","volumn":"4884.00"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"40.10","rise":"39.38%","time":"10\/09","volumn":"2452.00"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"41.58","rise":"44.53%","time":"10\/10","volumn":"4156.00"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"41.60","rise":"44.60%","time":"10\/11","volumn":"6317.00"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"41.30","rise":"43.55%","time":"10\/12","volumn":"5086.00"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"40.56","rise":"40.98%","time":"10\/13","volumn":"3001.00"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"40.26","rise":"39.94%","time":"10\/16","volumn":"2739.00"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"40.38","rise":"40.35%","time":"10\/17","volumn":"2500.00"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"40.21","rise":"39.76%","time":"10\/18","volumn":"7437.00"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"39.53","rise":"37.40%","time":"10\/19","volumn":"2751.00"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"38.85","rise":"35.04%","time":"10\/20","volumn":"3857.00"},{"date":"2023\/10\/23 \u661f\u671f\u4e00","price":"38.38","rise":"33.40%","time":"10\/23","volumn":"6118.00"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"39.71","rise":"38.03%","time":"10\/24","volumn":"4803.00"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"38.77","rise":"34.76%","time":"10\/25","volumn":"2217.00"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"38.70","rise":"34.52%","time":"10\/26","volumn":"3160.00"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"38.84","rise":"35.00%","time":"10\/27","volumn":"1551.00"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"39.15","rise":"36.08%","time":"10\/30","volumn":"2865.00"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"38.92","rise":"35.28%","time":"10\/31","volumn":"2678.00"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"39.39","rise":"36.91%","time":"11\/01","volumn":"2813.00"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"40.50","rise":"40.77%","time":"11\/02","volumn":"4755.00"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"41.70","rise":"44.94%","time":"11\/03","volumn":"3367.00"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"42.00","rise":"45.99%","time":"11\/06","volumn":"4025.00"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"41.96","rise":"45.85%","time":"11\/07","volumn":"5261.00"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"41.60","rise":"44.60%","time":"11\/08","volumn":"3186.00"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"41.18","rise":"43.14%","time":"11\/09","volumn":"2330.00"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"41.26","rise":"43.41%","time":"11\/10","volumn":"2083.00"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"41.80","rise":"45.29%","time":"11\/13","volumn":"2269.00"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"41.92","rise":"45.71%","time":"11\/14","volumn":"3804.00"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"42.47","rise":"47.62%","time":"11\/15","volumn":"4755.00"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"41.78","rise":"45.22%","time":"11\/16","volumn":"2530.00"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"41.58","rise":"44.53%","time":"11\/17","volumn":"5821.00"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"41.96","rise":"45.85%","time":"11\/20","volumn":"4957.00"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"41.32","rise":"43.62%","time":"11\/21","volumn":"5059.00"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"41.06","rise":"42.72%","time":"11\/22","volumn":"3177.00"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"41.68","rise":"44.87%","time":"11\/24","volumn":"2876.00"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"39.33","rise":"36.70%","time":"11\/27","volumn":"7071.00"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"39.24","rise":"36.39%","time":"11\/28","volumn":"4352.00"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"38.47","rise":"33.72%","time":"11\/29","volumn":"5522.00"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"38.41","rise":"33.51%","time":"11\/30","volumn":"1.34\u4e07"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"37.20","rise":"29.30%","time":"12\/01","volumn":"4043.00"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"37.38","rise":"29.93%","time":"12\/04","volumn":"6644.00"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"37.67","rise":"30.94%","time":"12\/05","volumn":"3813.00"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"37.52","rise":"30.41%","time":"12\/06","volumn":"3588.00"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"37.73","rise":"31.14%","time":"12\/07","volumn":"4037.00"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"37.44","rise":"30.14%","time":"12\/08","volumn":"8159.00"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"36.94","rise":"28.40%","time":"12\/11","volumn":"2564.00"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"39.03","rise":"35.66%","time":"12\/12","volumn":"5598.00"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"38.50","rise":"33.82%","time":"12\/13","volumn":"3308.00"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"38.80","rise":"34.86%","time":"12\/14","volumn":"3519.00"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"38.54","rise":"33.96%","time":"12\/15","volumn":"4701.00"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"38.80","rise":"34.86%","time":"12\/18","volumn":"2375.00"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"39.88","rise":"38.62%","time":"12\/19","volumn":"6010.00"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"39.84","rise":"38.48%","time":"12\/20","volumn":"5400.00"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"40.56","rise":"40.98%","time":"12\/21","volumn":"6495.00"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"39.72","rise":"38.06%","time":"12\/22","volumn":"3369.00"},{"date":"2023\/12\/26 \u661f\u671f\u4e8c","price":"39.44","rise":"37.09%","time":"12\/26","volumn":"3120.00"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"38.84","rise":"35.00%","time":"12\/27","volumn":"3880.00"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"39.38","rise":"36.88%","time":"12\/28","volumn":"3778.00"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"39.70","rise":"37.99%","time":"12\/29","volumn":"2824.00"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"33.88","rise":"17.76%","time":"01\/02","volumn":"2.96\u4e07"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"32.97","rise":"14.60%","time":"01\/03","volumn":"1.18\u4e07"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"33.46","rise":"16.30%","time":"01\/04","volumn":"9618.00"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"33.26","rise":"15.61%","time":"01\/05","volumn":"4604.00"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"32.72","rise":"13.73%","time":"01\/08","volumn":"1.02\u4e07"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"32.69","rise":"13.63%","time":"01\/09","volumn":"4938.00"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"32.44","rise":"12.76%","time":"01\/10","volumn":"5424.00"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"32.33","rise":"12.37%","time":"01\/11","volumn":"2815.00"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"31.87","rise":"10.78%","time":"01\/12","volumn":"4308.00"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"30.32","rise":"5.39%","time":"01\/16","volumn":"7332.00"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"29.89","rise":"3.89%","time":"01\/17","volumn":"6449.00"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"29.59","rise":"2.85%","time":"01\/18","volumn":"5381.00"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"29.85","rise":"3.75%","time":"01\/19","volumn":"4310.00"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"29.80","rise":"3.58%","time":"01\/22","volumn":"7128.00"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"30.90","rise":"7.40%","time":"01\/23","volumn":"5654.00"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"31.82","rise":"10.60%","time":"01\/24","volumn":"5349.00"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"31.59","rise":"9.80%","time":"01\/25","volumn":"7335.00"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"31.19","rise":"8.41%","time":"01\/26","volumn":"6872.00"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"30.54","rise":"6.15%","time":"01\/29","volumn":"3445.00"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"29.98","rise":"4.21%","time":"01\/30","volumn":"2626.00"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"30.66","rise":"6.57%","time":"01\/31","volumn":"4874.00"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"31.36","rise":"9.00%","time":"02\/01","volumn":"3736.00"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"31.07","rise":"7.99%","time":"02\/02","volumn":"2867.00"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"31.78","rise":"10.46%","time":"02\/05","volumn":"5404.00"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"33.40","rise":"16.09%","time":"02\/06","volumn":"2.21\u4e07"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"32.88","rise":"14.29%","time":"02\/07","volumn":"7489.00"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"33.28","rise":"15.68%","time":"02\/08","volumn":"4267.00"},{"date":"2024\/02\/09 \u661f\u671f\u4e94","price":"33.02","rise":"14.77%","time":"02\/09","volumn":"2331.00"},{"date":"2024\/02\/12 \u661f\u671f\u4e00","price":"33.81","rise":"17.52%","time":"02\/12","volumn":"2941.00"},{"date":"2024\/02\/13 \u661f\u671f\u4e8c","price":"31.85","rise":"10.71%","time":"02\/13","volumn":"4263.00"},{"date":"2024\/02\/14 \u661f\u671f\u4e09","price":"33.10","rise":"15.05%","time":"02\/14","volumn":"4580.00"},{"date":"2024\/02\/15 \u661f\u671f\u56db","price":"33.57","rise":"16.68%","time":"02\/15","volumn":"3506.00"},{"date":"2024\/02\/16 \u661f\u671f\u4e94","price":"33.14","rise":"15.19%","time":"02\/16","volumn":"4406.00"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"32.43","rise":"12.72%","time":"02\/20","volumn":"4792.00"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"32.48","rise":"12.90%","time":"02\/21","volumn":"3074.00"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"32.39","rise":"12.58%","time":"02\/22","volumn":"2857.00"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"32.48","rise":"12.90%","time":"02\/23","volumn":"3359.00"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"32.07","rise":"11.47%","time":"02\/26","volumn":"4154.00"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"32.05","rise":"11.40%","time":"02\/27","volumn":"9563.00"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"31.50","rise":"9.49%","time":"02\/28","volumn":"5915.00"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"31.50","rise":"9.49%","time":"02\/29","volumn":"5.00\u4e07"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"32.37","rise":"12.51%","time":"03\/01","volumn":"7576.00"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"31.66","rise":"10.05%","time":"03\/04","volumn":"8510.00"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"32.20","rise":"11.92%","time":"03\/05","volumn":"8248.00"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"31.91","rise":"10.91%","time":"03\/06","volumn":"4400.00"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"31.68","rise":"10.11%","time":"03\/07","volumn":"8407.00"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"29.49","rise":"2.50%","time":"03\/08","volumn":"1.92\u4e07"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"29.88","rise":"3.86%","time":"03\/11","volumn":"5717.00"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"31.55","rise":"9.66%","time":"03\/12","volumn":"4208.00"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"32.91","rise":"14.39%","time":"03\/13","volumn":"7666.00"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"31.87","rise":"10.78%","time":"03\/14","volumn":"1.15\u4e07"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"32.26","rise":"12.13%","time":"03\/15","volumn":"1.17\u4e07"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"33.37","rise":"15.99%","time":"03\/18","volumn":"1.07\u4e07"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"31.48","rise":"9.42%","time":"03\/19","volumn":"1.35\u4e07"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"31.89","rise":"10.84%","time":"03\/20","volumn":"4235.00"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"31.12","rise":"8.17%","time":"03\/21","volumn":"4541.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"30.70","rise":"6.71%","time":"03\/22","volumn":"2663.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"30.25","rise":"5.14%","time":"03\/25","volumn":"2117.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"30.00","rise":"4.28%","time":"03\/26","volumn":"3231.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"30.25","rise":"5.14%","time":"03\/27","volumn":"5726.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"30.75","rise":"6.88%","time":"03\/28","volumn":"7398.00"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"31.86","rise":"10.74%","time":"04\/01","volumn":"6181.00"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"33.29","rise":"15.71%","time":"04\/02","volumn":"6756.00"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"34.16","rise":"18.73%","time":"04\/03","volumn":"4392.00"},{"date":"2024\/04\/04 \u661f\u671f\u56db","price":"33.82","rise":"17.55%","time":"04\/04","volumn":"5118.00"},{"date":"2024\/04\/05 \u661f\u671f\u4e94","price":"34.06","rise":"18.39%","time":"04\/05","volumn":"2162.00"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"34.93","rise":"21.41%","time":"04\/08","volumn":"3885.00"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"34.78","rise":"20.89%","time":"04\/09","volumn":"8735.00"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"34.02","rise":"18.25%","time":"04\/10","volumn":"7401.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"33.99","rise":"18.14%","time":"04\/11","volumn":"4400.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"32.90","rise":"14.36%","time":"04\/12","volumn":"5470.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"32.38","rise":"12.55%","time":"04\/15","volumn":"3817.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"31.81","rise":"10.57%","time":"04\/16","volumn":"3620.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"32.21","rise":"11.96%","time":"04\/17","volumn":"3800.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"32.66","rise":"13.52%","time":"04\/18","volumn":"4261.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"32.23","rise":"12.03%","time":"04\/19","volumn":"2769.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"32.80","rise":"14.01%","time":"04\/22","volumn":"2935.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"33.00","rise":"14.70%","time":"04\/23","volumn":"3358.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"33.38","rise":"16.02%","time":"04\/24","volumn":"2544.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"33.23","rise":"15.50%","time":"04\/25","volumn":"1407.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"33.38","rise":"16.02%","time":"04\/26","volumn":"3231.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"33.47","rise":"16.34%","time":"04\/29","volumn":"3114.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"32.62","rise":"13.38%","time":"04\/30","volumn":"3753.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"32.21","rise":"11.96%","time":"05\/01","volumn":"2642.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"33.82","rise":"17.55%","time":"05\/02","volumn":"4139.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"33.77","rise":"17.38%","time":"05\/03","volumn":"3482.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"33.77","rise":"17.38%","time":"05\/06","volumn":"1527.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"33.26","rise":"15.61%","time":"05\/07","volumn":"1994.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"33.17","rise":"15.29%","time":"05\/08","volumn":"2249.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"33.98","rise":"18.11%","time":"05\/09","volumn":"3184.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"33.65","rise":"16.96%","time":"05\/10","volumn":"3249.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"34.61","rise":"20.30%","time":"05\/13","volumn":"4421.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"33.92","rise":"17.90%","time":"05\/14","volumn":"2768.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"34.20","rise":"18.87%","time":"05\/15","volumn":"5170.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"34.11","rise":"18.56%","time":"05\/16","volumn":"4093.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"33.96","rise":"18.04%","time":"05\/17","volumn":"2966.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"33.66","rise":"17.00%","time":"05\/20","volumn":"1845.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.37","rise":"15.99%","time":"05\/21","volumn":"3237.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.17","rise":"15.29%","time":"05\/22","volumn":"1890.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"32.46","rise":"12.83%","time":"05\/23","volumn":"2328.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"32.54","rise":"13.10%","time":"05\/24","volumn":"2699.00"}],"points":"240"}}