{"amount":"2.85\u4ebf","changeAmount":"-0.44","close":"29.77","currentPrice":"29.33","currenttime":"2024-06-08 04:01:00","e":{"@attributes":{"datetime":"2024-06-08 04:01:00","e1":"29.33","e2":"-0.44","e3":"(-1.48%)"}},"fiveDaysTtendency":{"cx":{"o":["06\/04","06\/05","06\/06","06\/07","06\/08"]},"cy":{"o":["30.84","30.45","30.05","29.65","29.25"]},"cyrate":{"o":["3.07%","1.75%","0.42%","-0.91%","-2.24%"]},"p":[{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"29.93","rise":"0","time":"02:35","volumn":"351.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"29.92","rise":"-0.02%","time":"02:40","volumn":"504.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"29.91","rise":"-0.07%","time":"02:45","volumn":"618.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"29.91","rise":"-0.03%","time":"02:50","volumn":"581.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"29.89","rise":"-0.10%","time":"02:55","volumn":"440.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"29.89","rise":"-0.12%","time":"03:00","volumn":"363.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"29.87","rise":"-0.18%","time":"03:05","volumn":"294.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"29.85","rise":"-0.24%","time":"03:10","volumn":"529.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"29.84","rise":"-0.28%","time":"03:15","volumn":"1184.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"29.84","rise":"-0.27%","time":"03:20","volumn":"421.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"29.82","rise":"-0.33%","time":"03:25","volumn":"752.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"29.82","rise":"-0.35%","time":"03:30","volumn":"700.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"29.85","rise":"-0.25%","time":"03:35","volumn":"994.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"29.84","rise":"-0.30%","time":"03:40","volumn":"1055.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"29.77","rise":"-0.50%","time":"03:45","volumn":"1051.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"29.82","rise":"-0.37%","time":"03:50","volumn":"1621.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"29.82","rise":"-0.37%","time":"03:55","volumn":"1659.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"29.90","rise":"-0.08%","time":"04:00","volumn":"1.18\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"29.84","rise":"-0.29%","time":"21:35","volumn":"4942.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"30.04","rise":"0.38%","time":"21:40","volumn":"1247.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"30.05","rise":"0.43%","time":"21:45","volumn":"3430.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"29.91","rise":"-0.04%","time":"21:50","volumn":"950.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"30.04","rise":"0.37%","time":"21:55","volumn":"598.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"30.09","rise":"0.57%","time":"22:00","volumn":"698.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"30.13","rise":"0.69%","time":"22:05","volumn":"1224.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"30.16","rise":"0.80%","time":"22:10","volumn":"1484.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"30.09","rise":"0.55%","time":"22:15","volumn":"1391.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"30.21","rise":"0.95%","time":"22:20","volumn":"1811.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"30.15","rise":"0.75%","time":"22:25","volumn":"3549.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"30.20","rise":"0.92%","time":"22:30","volumn":"700.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"30.19","rise":"0.89%","time":"22:35","volumn":"880.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"30.16","rise":"0.77%","time":"22:40","volumn":"689.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"30.09","rise":"0.54%","time":"22:45","volumn":"541.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"30.09","rise":"0.53%","time":"22:50","volumn":"782.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"29.97","rise":"0.16%","time":"22:55","volumn":"1124.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"29.99","rise":"0.22%","time":"23:00","volumn":"1803.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"30.04","rise":"0.38%","time":"23:05","volumn":"821.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"29.95","rise":"0.09%","time":"23:10","volumn":"835.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"29.92","rise":"-0.02%","time":"23:15","volumn":"706.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"29.89","rise":"-0.12%","time":"23:20","volumn":"1056.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"29.93","rise":"0.02%","time":"23:25","volumn":"389.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"29.88","rise":"-0.17%","time":"23:30","volumn":"650.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"29.84","rise":"-0.27%","time":"23:35","volumn":"958.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"29.82","rise":"-0.35%","time":"23:40","volumn":"1246.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"29.77","rise":"-0.52%","time":"23:45","volumn":"697.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"29.83","rise":"-0.32%","time":"23:50","volumn":"791.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"29.82","rise":"-0.35%","time":"23:55","volumn":"592.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"29.81","rise":"-0.38%","time":"00:00","volumn":"923.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"29.86","rise":"-0.22%","time":"00:05","volumn":"574.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"29.79","rise":"-0.45%","time":"00:10","volumn":"483.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"29.82","rise":"-0.33%","time":"00:15","volumn":"552.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"29.85","rise":"-0.25%","time":"00:20","volumn":"982.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"29.89","rise":"-0.13%","time":"00:25","volumn":"1125.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"29.92","rise":"-0.03%","time":"00:30","volumn":"1266.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"29.94","rise":"0.05%","time":"00:35","volumn":"242.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"29.91","rise":"-0.05%","time":"00:40","volumn":"1325.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"30.02","rise":"0.32%","time":"00:45","volumn":"1463.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"30.00","rise":"0.27%","time":"00:50","volumn":"470.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"29.98","rise":"0.17%","time":"00:55","volumn":"1220.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"30.00","rise":"0.27%","time":"01:00","volumn":"287.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"30.00","rise":"0.25%","time":"01:05","volumn":"357.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"30.01","rise":"0.28%","time":"01:10","volumn":"285.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"30.02","rise":"0.30%","time":"01:15","volumn":"346.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"29.98","rise":"0.20%","time":"01:20","volumn":"656.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"30.00","rise":"0.23%","time":"01:25","volumn":"385.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"29.98","rise":"0.20%","time":"01:30","volumn":"740.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"29.93","rise":"0.03%","time":"01:35","volumn":"958.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"29.96","rise":"0.10%","time":"01:40","volumn":"366.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"29.94","rise":"0.06%","time":"01:45","volumn":"474.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"29.96","rise":"0.12%","time":"01:50","volumn":"294.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"29.95","rise":"0.10%","time":"01:55","volumn":"388.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"29.94","rise":"0.05%","time":"02:00","volumn":"164.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"29.95","rise":"0.08%","time":"02:05","volumn":"149.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"29.98","rise":"0.18%","time":"02:10","volumn":"1042.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"29.98","rise":"0.20%","time":"02:15","volumn":"431.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"29.98","rise":"0.20%","time":"02:20","volumn":"819.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"30.02","rise":"0.30%","time":"02:25","volumn":"460.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"30.01","rise":"0.28%","time":"02:30","volumn":"407.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"30.00","rise":"0.27%","time":"02:35","volumn":"290.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"30.00","rise":"0.27%","time":"02:40","volumn":"349.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"30.02","rise":"0.33%","time":"02:45","volumn":"431.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"30.01","rise":"0.28%","time":"02:50","volumn":"1119.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"30.02","rise":"0.33%","time":"02:55","volumn":"311.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"30.00","rise":"0.27%","time":"03:00","volumn":"474.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"29.91","rise":"-0.03%","time":"03:05","volumn":"1012.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"29.94","rise":"0.05%","time":"03:10","volumn":"534.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"29.95","rise":"0.10%","time":"03:15","volumn":"848.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"30.00","rise":"0.25%","time":"03:20","volumn":"718.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"30.00","rise":"0.25%","time":"03:25","volumn":"697.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"30.01","rise":"0.28%","time":"03:30","volumn":"415.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"30.00","rise":"0.27%","time":"03:35","volumn":"1163.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"30.00","rise":"0.27%","time":"03:40","volumn":"821.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"30.04","rise":"0.37%","time":"03:45","volumn":"764.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"30.02","rise":"0.32%","time":"03:50","volumn":"1538.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"30.00","rise":"0.27%","time":"03:55","volumn":"1706.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"30.07","rise":"0.48%","time":"04:00","volumn":"1.99\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"30.74","rise":"2.72%","time":"21:35","volumn":"7511.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"30.66","rise":"2.46%","time":"21:40","volumn":"3032.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"30.82","rise":"2.99%","time":"21:45","volumn":"1773.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"30.84","rise":"3.07%","time":"21:50","volumn":"3050.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"30.79","rise":"2.87%","time":"21:55","volumn":"1612.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"30.78","rise":"2.86%","time":"22:00","volumn":"1533.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"30.55","rise":"2.09%","time":"22:05","volumn":"1895.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"30.54","rise":"2.04%","time":"22:10","volumn":"1110.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"30.60","rise":"2.25%","time":"22:15","volumn":"887.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"30.62","rise":"2.32%","time":"22:20","volumn":"702.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"30.68","rise":"2.52%","time":"22:25","volumn":"803.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"30.74","rise":"2.72%","time":"22:30","volumn":"992.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"30.73","rise":"2.71%","time":"22:35","volumn":"675.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"30.79","rise":"2.87%","time":"22:40","volumn":"776.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"30.83","rise":"3.02%","time":"22:45","volumn":"868.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"30.77","rise":"2.84%","time":"22:50","volumn":"756.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"30.78","rise":"2.86%","time":"22:55","volumn":"695.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"30.77","rise":"2.84%","time":"23:00","volumn":"730.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"30.75","rise":"2.77%","time":"23:05","volumn":"601.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"30.71","rise":"2.64%","time":"23:10","volumn":"1032.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"30.77","rise":"2.82%","time":"23:15","volumn":"487.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"30.71","rise":"2.64%","time":"23:20","volumn":"904.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"30.71","rise":"2.62%","time":"23:25","volumn":"627.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"30.66","rise":"2.46%","time":"23:30","volumn":"936.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"30.73","rise":"2.71%","time":"23:35","volumn":"1135.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"30.68","rise":"2.54%","time":"23:40","volumn":"1027.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"30.74","rise":"2.72%","time":"23:45","volumn":"584.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"30.73","rise":"2.69%","time":"23:50","volumn":"1249.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"30.80","rise":"2.94%","time":"23:55","volumn":"997.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"30.82","rise":"2.97%","time":"00:00","volumn":"935.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"30.82","rise":"2.99%","time":"00:05","volumn":"1060.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"30.78","rise":"2.86%","time":"00:10","volumn":"645.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"30.73","rise":"2.71%","time":"00:15","volumn":"733.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"30.70","rise":"2.61%","time":"00:20","volumn":"635.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"30.75","rise":"2.74%","time":"00:25","volumn":"346.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"30.77","rise":"2.81%","time":"00:30","volumn":"762.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"30.77","rise":"2.82%","time":"00:35","volumn":"191.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"30.67","rise":"2.49%","time":"00:40","volumn":"586.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"30.68","rise":"2.54%","time":"00:45","volumn":"548.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"30.57","rise":"2.17%","time":"00:50","volumn":"1712.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"30.57","rise":"2.15%","time":"00:55","volumn":"1497.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"30.58","rise":"2.19%","time":"01:00","volumn":"586.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"30.59","rise":"2.24%","time":"01:05","volumn":"1679.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"30.60","rise":"2.26%","time":"01:10","volumn":"349.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"30.64","rise":"2.41%","time":"01:15","volumn":"481.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"30.62","rise":"2.34%","time":"01:20","volumn":"540.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"30.57","rise":"2.14%","time":"01:25","volumn":"762.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"30.54","rise":"2.06%","time":"01:30","volumn":"329.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"30.55","rise":"2.07%","time":"01:35","volumn":"727.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"30.54","rise":"2.06%","time":"01:40","volumn":"256.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"30.49","rise":"1.89%","time":"01:45","volumn":"2535.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"30.48","rise":"1.86%","time":"01:50","volumn":"485.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"30.50","rise":"1.90%","time":"01:55","volumn":"675.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"30.48","rise":"1.87%","time":"02:00","volumn":"934.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"30.50","rise":"1.92%","time":"02:05","volumn":"412.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"30.49","rise":"1.89%","time":"02:10","volumn":"342.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"30.48","rise":"1.86%","time":"02:15","volumn":"344.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"30.49","rise":"1.89%","time":"02:20","volumn":"1069.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"30.48","rise":"1.84%","time":"02:25","volumn":"397.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"30.45","rise":"1.74%","time":"02:30","volumn":"393.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"30.50","rise":"1.94%","time":"02:35","volumn":"953.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"30.54","rise":"2.07%","time":"02:40","volumn":"790.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"30.54","rise":"2.06%","time":"02:45","volumn":"573.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"30.55","rise":"2.11%","time":"02:50","volumn":"365.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"30.57","rise":"2.14%","time":"02:55","volumn":"1568.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"30.59","rise":"2.21%","time":"03:00","volumn":"3150.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"30.55","rise":"2.11%","time":"03:05","volumn":"653.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"30.57","rise":"2.14%","time":"03:10","volumn":"497.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"30.56","rise":"2.12%","time":"03:15","volumn":"561.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"30.56","rise":"2.14%","time":"03:20","volumn":"409.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"30.52","rise":"2.01%","time":"03:25","volumn":"884.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"30.54","rise":"2.04%","time":"03:30","volumn":"930.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"30.54","rise":"2.04%","time":"03:35","volumn":"1040.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"30.57","rise":"2.16%","time":"03:40","volumn":"675.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"30.54","rise":"2.04%","time":"03:45","volumn":"1256.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"30.52","rise":"2.01%","time":"03:50","volumn":"974.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"30.55","rise":"2.07%","time":"03:55","volumn":"1660.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"30.59","rise":"2.22%","time":"04:00","volumn":"7172.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"29.84","rise":"-0.28%","time":"21:35","volumn":"6003.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"29.95","rise":"0.08%","time":"21:40","volumn":"3666.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"29.92","rise":"-0.02%","time":"21:45","volumn":"2248.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"29.98","rise":"0.20%","time":"21:50","volumn":"1264.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"30.00","rise":"0.23%","time":"21:55","volumn":"2025.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"29.98","rise":"0.20%","time":"22:00","volumn":"1393.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"30.01","rise":"0.28%","time":"22:05","volumn":"1780.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"29.99","rise":"0.22%","time":"22:10","volumn":"3399.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"29.98","rise":"0.18%","time":"22:15","volumn":"1875.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"29.99","rise":"0.22%","time":"22:20","volumn":"1381.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"30.00","rise":"0.23%","time":"22:25","volumn":"717.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"29.93","rise":"0.02%","time":"22:30","volumn":"867.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"29.95","rise":"0.08%","time":"22:35","volumn":"1084.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"29.93","rise":"0.03%","time":"22:40","volumn":"564.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"29.95","rise":"0.08%","time":"22:45","volumn":"536.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"29.93","rise":"0.00%","time":"22:50","volumn":"743.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"29.95","rise":"0.07%","time":"22:55","volumn":"653.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"29.89","rise":"-0.12%","time":"23:00","volumn":"2269.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"29.95","rise":"0.10%","time":"23:05","volumn":"390.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"30.05","rise":"0.42%","time":"23:10","volumn":"1243.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"29.98","rise":"0.18%","time":"23:15","volumn":"1532.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"30.00","rise":"0.25%","time":"23:20","volumn":"2237.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"30.01","rise":"0.28%","time":"23:25","volumn":"1097.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"30.00","rise":"0.25%","time":"23:30","volumn":"1129.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"30.00","rise":"0.25%","time":"23:35","volumn":"2957.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"30.00","rise":"0.25%","time":"23:40","volumn":"2086.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"29.97","rise":"0.16%","time":"23:45","volumn":"1291.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"29.95","rise":"0.08%","time":"23:50","volumn":"648.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"29.95","rise":"0.10%","time":"23:55","volumn":"1081.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.99","rise":"0.22%","time":"00:00","volumn":"1513.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"30.02","rise":"0.32%","time":"00:05","volumn":"615.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.97","rise":"0.15%","time":"00:10","volumn":"831.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.96","rise":"0.13%","time":"00:15","volumn":"342.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.93","rise":"0.02%","time":"00:20","volumn":"722.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.93","rise":"0.02%","time":"00:25","volumn":"471.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.93","rise":"0.02%","time":"00:30","volumn":"515.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.89","rise":"-0.12%","time":"00:35","volumn":"689.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.89","rise":"-0.12%","time":"00:40","volumn":"1388.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.86","rise":"-0.22%","time":"00:45","volumn":"622.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.85","rise":"-0.25%","time":"00:50","volumn":"1527.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.84","rise":"-0.30%","time":"00:55","volumn":"845.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.85","rise":"-0.25%","time":"01:00","volumn":"866.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.82","rise":"-0.33%","time":"01:05","volumn":"538.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.84","rise":"-0.30%","time":"01:10","volumn":"527.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.86","rise":"-0.23%","time":"01:15","volumn":"484.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.88","rise":"-0.15%","time":"01:20","volumn":"1026.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.89","rise":"-0.13%","time":"01:25","volumn":"425.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.89","rise":"-0.11%","time":"01:30","volumn":"608.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.89","rise":"-0.10%","time":"01:35","volumn":"720.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.91","rise":"-0.05%","time":"01:40","volumn":"993.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.92","rise":"-0.02%","time":"01:45","volumn":"608.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.95","rise":"0.07%","time":"01:50","volumn":"896.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.87","rise":"-0.18%","time":"01:55","volumn":"677.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.88","rise":"-0.17%","time":"02:00","volumn":"478.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.83","rise":"-0.32%","time":"02:05","volumn":"892.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.76","rise":"-0.55%","time":"02:10","volumn":"1830.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.79","rise":"-0.45%","time":"02:15","volumn":"1148.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.81","rise":"-0.38%","time":"02:20","volumn":"1491.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.79","rise":"-0.45%","time":"02:25","volumn":"1252.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.78","rise":"-0.48%","time":"02:30","volumn":"1208.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.79","rise":"-0.47%","time":"02:35","volumn":"688.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.76","rise":"-0.55%","time":"02:40","volumn":"1060.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.77","rise":"-0.52%","time":"02:45","volumn":"745.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.80","rise":"-0.42%","time":"02:50","volumn":"566.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.80","rise":"-0.42%","time":"02:55","volumn":"1063.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.82","rise":"-0.37%","time":"03:00","volumn":"937.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.80","rise":"-0.43%","time":"03:05","volumn":"1038.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.81","rise":"-0.38%","time":"03:10","volumn":"790.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.84","rise":"-0.28%","time":"03:15","volumn":"1403.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.86","rise":"-0.23%","time":"03:20","volumn":"830.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.82","rise":"-0.37%","time":"03:25","volumn":"1802.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.83","rise":"-0.32%","time":"03:30","volumn":"446.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.82","rise":"-0.33%","time":"03:35","volumn":"2066.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.82","rise":"-0.35%","time":"03:40","volumn":"5790.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.78","rise":"-0.48%","time":"03:45","volumn":"5240.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.80","rise":"-0.42%","time":"03:50","volumn":"2085.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.79","rise":"-0.47%","time":"03:55","volumn":"2607.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.77","rise":"-0.52%","time":"04:00","volumn":"1.25\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.47","rise":"-1.52%","time":"21:35","volumn":"4563.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.73","rise":"-0.64%","time":"21:40","volumn":"2553.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.89","rise":"-0.13%","time":"21:45","volumn":"2480.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.85","rise":"-0.25%","time":"21:50","volumn":"3848.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.79","rise":"-0.47%","time":"21:55","volumn":"2559.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.81","rise":"-0.38%","time":"22:00","volumn":"1293.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.86","rise":"-0.20%","time":"22:05","volumn":"1330.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.80","rise":"-0.42%","time":"22:10","volumn":"1460.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.73","rise":"-0.67%","time":"22:15","volumn":"1095.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.73","rise":"-0.63%","time":"22:20","volumn":"1283.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.69","rise":"-0.79%","time":"22:25","volumn":"1116.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.70","rise":"-0.75%","time":"22:30","volumn":"883.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.63","rise":"-0.99%","time":"22:35","volumn":"847.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.61","rise":"-1.07%","time":"22:40","volumn":"1224.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.62","rise":"-1.02%","time":"22:45","volumn":"1123.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.63","rise":"-0.98%","time":"22:50","volumn":"647.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.60","rise":"-1.09%","time":"22:55","volumn":"628.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.56","rise":"-1.22%","time":"23:00","volumn":"750.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.53","rise":"-1.32%","time":"23:05","volumn":"705.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.54","rise":"-1.30%","time":"23:10","volumn":"738.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.55","rise":"-1.25%","time":"23:15","volumn":"550.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.52","rise":"-1.35%","time":"23:20","volumn":"813.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.57","rise":"-1.20%","time":"23:25","volumn":"1476.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.57","rise":"-1.17%","time":"23:30","volumn":"807.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.49","rise":"-1.45%","time":"23:35","volumn":"1760.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.46","rise":"-1.55%","time":"23:40","volumn":"938.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.50","rise":"-1.40%","time":"23:45","volumn":"773.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.53","rise":"-1.31%","time":"23:50","volumn":"807.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.50","rise":"-1.42%","time":"23:55","volumn":"1516.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"29.52","rise":"-1.35%","time":"00:00","volumn":"2204.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"29.52","rise":"-1.34%","time":"00:05","volumn":"1007.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"29.50","rise":"-1.40%","time":"00:10","volumn":"643.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"29.48","rise":"-1.49%","time":"00:15","volumn":"932.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"29.48","rise":"-1.49%","time":"00:20","volumn":"632.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"29.46","rise":"-1.54%","time":"00:25","volumn":"1479.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"29.48","rise":"-1.49%","time":"00:30","volumn":"481.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"29.38","rise":"-1.84%","time":"00:35","volumn":"1737.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"29.38","rise":"-1.82%","time":"00:40","volumn":"1303.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"29.35","rise":"-1.92%","time":"00:45","volumn":"544.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"29.30","rise":"-2.09%","time":"00:50","volumn":"1433.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"29.34","rise":"-1.94%","time":"00:55","volumn":"1607.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"29.30","rise":"-2.07%","time":"01:00","volumn":"713.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"29.30","rise":"-2.11%","time":"01:05","volumn":"625.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"29.29","rise":"-2.14%","time":"01:10","volumn":"1040.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"29.27","rise":"-2.19%","time":"01:15","volumn":"672.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"29.29","rise":"-2.14%","time":"01:20","volumn":"475.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"29.32","rise":"-2.02%","time":"01:25","volumn":"490.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"29.34","rise":"-1.97%","time":"01:30","volumn":"647.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"29.34","rise":"-1.97%","time":"01:35","volumn":"1238.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"29.33","rise":"-2.00%","time":"01:40","volumn":"863.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"29.32","rise":"-2.02%","time":"01:45","volumn":"1392.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"29.34","rise":"-1.97%","time":"01:50","volumn":"341.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"29.34","rise":"-1.94%","time":"01:55","volumn":"1303.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"29.32","rise":"-2.01%","time":"02:00","volumn":"741.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"29.30","rise":"-2.07%","time":"02:05","volumn":"1298.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"29.31","rise":"-2.06%","time":"02:10","volumn":"983.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"29.28","rise":"-2.16%","time":"02:15","volumn":"696.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"29.27","rise":"-2.19%","time":"02:20","volumn":"658.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"29.28","rise":"-2.16%","time":"02:25","volumn":"509.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"29.30","rise":"-2.09%","time":"02:30","volumn":"338.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"29.28","rise":"-2.16%","time":"02:35","volumn":"832.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"29.28","rise":"-2.16%","time":"02:40","volumn":"845.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"29.27","rise":"-2.19%","time":"02:45","volumn":"631.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"29.26","rise":"-2.21%","time":"02:50","volumn":"586.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"29.26","rise":"-2.22%","time":"02:55","volumn":"900.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"29.28","rise":"-2.16%","time":"03:00","volumn":"1179.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"29.25","rise":"-2.24%","time":"03:05","volumn":"519.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"29.28","rise":"-2.16%","time":"03:10","volumn":"412.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"29.30","rise":"-2.11%","time":"03:15","volumn":"585.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"29.31","rise":"-2.06%","time":"03:20","volumn":"1332.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"29.34","rise":"-1.94%","time":"03:25","volumn":"1247.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"29.36","rise":"-1.89%","time":"03:30","volumn":"635.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"29.39","rise":"-1.79%","time":"03:35","volumn":"840.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"29.36","rise":"-1.87%","time":"03:40","volumn":"766.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"29.36","rise":"-1.90%","time":"03:45","volumn":"1172.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"29.42","rise":"-1.69%","time":"03:50","volumn":"1962.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"29.41","rise":"-1.70%","time":"03:55","volumn":"1992.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"29.33","rise":"-1.99%","time":"04:00","volumn":"1.05\u4e07"}],"points":"330"},"index":[{"name":"\u9053\u743c\u65af","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_DIA.html?from=360search","point":"388.49","ratio":"-0.22%"},{"name":"\u6807\u666e500","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_SPY.html?from=360search","point":"534.01","ratio":"-0.12%"},{"name":"\u7eb3\u65af\u8fbe\u514b","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/NASDAQ_QQQ.html?from=360search","point":"462.96","ratio":"-0.09%"}],"marketCapitalization":"447.85\u4ebf","maxPrice":"29.95","minPrice":"29.24","monthlyTendency":{"cx":{"o":["2024\/05\/10","2024\/06\/07"]},"cy":{"o":["35.27","33.78","32.30","30.81","29.32"]},"cyrate":{"o":["9.53%","4.91%","0.30%","-4.32%","-8.94%"]},"p":[{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"32.20","rise":"0","time":"05\/10","volumn":"7.13\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"33.78","rise":"4.91%","time":"05\/13","volumn":"15.27\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"33.35","rise":"3.57%","time":"05\/14","volumn":"9.96\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"33.62","rise":"4.41%","time":"05\/15","volumn":"10.87\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"34.27","rise":"6.43%","time":"05\/16","volumn":"23.78\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"35.27","rise":"9.53%","time":"05\/17","volumn":"19.45\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"34.75","rise":"7.92%","time":"05\/20","volumn":"9.62\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.29","rise":"3.39%","time":"05\/21","volumn":"47.14\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"32.68","rise":"1.49%","time":"05\/22","volumn":"27.81\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"31.20","rise":"-3.11%","time":"05\/23","volumn":"20.06\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"30.27","rise":"-5.99%","time":"05\/24","volumn":"18.96\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"29.89","rise":"-7.17%","time":"05\/28","volumn":"18.74\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"29.32","rise":"-8.94%","time":"05\/29","volumn":"18.98\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"30.21","rise":"-6.18%","time":"05\/30","volumn":"10.53\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"29.62","rise":"-8.01%","time":"05\/31","volumn":"9.84\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"29.90","rise":"-7.14%","time":"06\/03","volumn":"9.91\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"30.07","rise":"-6.61%","time":"06\/04","volumn":"8.94\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"30.59","rise":"-5.00%","time":"06\/05","volumn":"8.61\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"29.77","rise":"-7.55%","time":"06\/06","volumn":"11.66\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.33","rise":"-8.91%","time":"06\/07","volumn":"9.66\u4e07"}],"points":"20"},"open":"29.39","priceChangeRatio":"-1.48%","provider":"\u4e5d\u65b9\u667a\u6295","showurl":"9fzt.com","status":"2","stockName":"\u4eac\u4e1c","timeChart":{"cx":{"o":["22:30","23:00","00:30","02:00","05:00"]},"cy":{"o":["29.94","29.77","29.59","29.41","29.24"]},"cyrate":{"o":["0.57%","-0.02%","-0.60%","-1.19%","-1.78%"]},"p":[{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.58","rise":"-0.64%","time":"21:31","volumn":"2835.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.41","rise":"-1.21%","time":"21:32","volumn":"3540.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.47","rise":"-1.01%","time":"21:33","volumn":"3815.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.50","rise":"-0.91%","time":"21:34","volumn":"4096.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.47","rise":"-1.01%","time":"21:35","volumn":"4563.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.57","rise":"-0.69%","time":"21:36","volumn":"5097.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.63","rise":"-0.47%","time":"21:37","volumn":"5593.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.61","rise":"-0.54%","time":"21:38","volumn":"6135.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.68","rise":"-0.30%","time":"21:39","volumn":"6612.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.73","rise":"-0.12%","time":"21:40","volumn":"7116.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.75","rise":"-0.08%","time":"21:41","volumn":"7838.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.77","rise":"0.02%","time":"21:42","volumn":"8358.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.79","rise":"0.07%","time":"21:43","volumn":"8801.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.86","rise":"0.31%","time":"21:44","volumn":"9247.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.89","rise":"0.39%","time":"21:45","volumn":"9596.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.90","rise":"0.44%","time":"21:46","volumn":"1.04\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.94","rise":"0.57%","time":"21:47","volumn":"1.11\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.86","rise":"0.31%","time":"21:48","volumn":"1.25\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.86","rise":"0.29%","time":"21:49","volumn":"1.28\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.85","rise":"0.27%","time":"21:50","volumn":"1.34\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.87","rise":"0.34%","time":"21:51","volumn":"1.39\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.82","rise":"0.18%","time":"21:52","volumn":"1.50\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.84","rise":"0.22%","time":"21:53","volumn":"1.54\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.74","rise":"-0.10%","time":"21:54","volumn":"1.57\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.79","rise":"0.05%","time":"21:55","volumn":"1.60\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.77","rise":"0.00%","time":"21:56","volumn":"1.64\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.74","rise":"-0.10%","time":"21:57","volumn":"1.67\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.79","rise":"0.08%","time":"21:58","volumn":"1.70\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.86","rise":"0.32%","time":"21:59","volumn":"1.71\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.81","rise":"0.13%","time":"22:00","volumn":"1.73\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.80","rise":"0.12%","time":"22:01","volumn":"1.75\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.84","rise":"0.24%","time":"22:02","volumn":"1.77\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.84","rise":"0.24%","time":"22:03","volumn":"1.81\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.84","rise":"0.25%","time":"22:04","volumn":"1.83\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.86","rise":"0.32%","time":"22:05","volumn":"1.86\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.82","rise":"0.15%","time":"22:06","volumn":"1.92\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.79","rise":"0.07%","time":"22:07","volumn":"1.94\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.79","rise":"0.07%","time":"22:08","volumn":"1.96\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.81","rise":"0.13%","time":"22:09","volumn":"1.99\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.80","rise":"0.10%","time":"22:10","volumn":"2.01\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.77","rise":"0.02%","time":"22:11","volumn":"2.02\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.76","rise":"-0.03%","time":"22:12","volumn":"2.04\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.77","rise":"-0.02%","time":"22:13","volumn":"2.07\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.76","rise":"-0.04%","time":"22:14","volumn":"2.09\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.73","rise":"-0.15%","time":"22:15","volumn":"2.12\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.74","rise":"-0.10%","time":"22:16","volumn":"2.15\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.71","rise":"-0.18%","time":"22:17","volumn":"2.17\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.69","rise":"-0.27%","time":"22:18","volumn":"2.20\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.72","rise":"-0.17%","time":"22:19","volumn":"2.24\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.73","rise":"-0.12%","time":"22:20","volumn":"2.25\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.68","rise":"-0.32%","time":"22:21","volumn":"2.27\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.70","rise":"-0.22%","time":"22:22","volumn":"2.27\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.71","rise":"-0.20%","time":"22:23","volumn":"2.30\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.70","rise":"-0.24%","time":"22:24","volumn":"2.34\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.69","rise":"-0.27%","time":"22:25","volumn":"2.36\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.71","rise":"-0.18%","time":"22:26","volumn":"2.36\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.70","rise":"-0.24%","time":"22:27","volumn":"2.38\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.70","rise":"-0.25%","time":"22:28","volumn":"2.40\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.71","rise":"-0.18%","time":"22:29","volumn":"2.43\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.70","rise":"-0.24%","time":"22:30","volumn":"2.45\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.66","rise":"-0.39%","time":"22:31","volumn":"2.46\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.68","rise":"-0.29%","time":"22:32","volumn":"2.48\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.63","rise":"-0.47%","time":"22:33","volumn":"2.50\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.63","rise":"-0.47%","time":"22:34","volumn":"2.52\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.63","rise":"-0.47%","time":"22:35","volumn":"2.53\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.64","rise":"-0.44%","time":"22:36","volumn":"2.54\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.64","rise":"-0.42%","time":"22:37","volumn":"2.56\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.64","rise":"-0.45%","time":"22:38","volumn":"2.59\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.59","rise":"-0.60%","time":"22:39","volumn":"2.64\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.61","rise":"-0.55%","time":"22:40","volumn":"2.65\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.61","rise":"-0.54%","time":"22:41","volumn":"2.67\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.61","rise":"-0.54%","time":"22:42","volumn":"2.71\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.61","rise":"-0.54%","time":"22:43","volumn":"2.74\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.59","rise":"-0.59%","time":"22:44","volumn":"2.75\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.62","rise":"-0.50%","time":"22:45","volumn":"2.77\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.62","rise":"-0.49%","time":"22:46","volumn":"2.79\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.64","rise":"-0.42%","time":"22:47","volumn":"2.80\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.66","rise":"-0.37%","time":"22:48","volumn":"2.81\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.63","rise":"-0.47%","time":"22:49","volumn":"2.82\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.63","rise":"-0.46%","time":"22:50","volumn":"2.83\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.63","rise":"-0.47%","time":"22:51","volumn":"2.84\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.62","rise":"-0.50%","time":"22:52","volumn":"2.85\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.59","rise":"-0.59%","time":"22:53","volumn":"2.87\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.61","rise":"-0.54%","time":"22:54","volumn":"2.88\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.60","rise":"-0.57%","time":"22:55","volumn":"2.89\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.58","rise":"-0.64%","time":"22:56","volumn":"2.91\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.56","rise":"-0.71%","time":"22:57","volumn":"2.93\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.56","rise":"-0.71%","time":"22:58","volumn":"2.94\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.55","rise":"-0.72%","time":"22:59","volumn":"2.95\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.56","rise":"-0.71%","time":"23:00","volumn":"2.97\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.52","rise":"-0.84%","time":"23:01","volumn":"2.98\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.53","rise":"-0.81%","time":"23:02","volumn":"2.99\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.52","rise":"-0.82%","time":"23:03","volumn":"3.01\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.52","rise":"-0.84%","time":"23:04","volumn":"3.02\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.53","rise":"-0.81%","time":"23:05","volumn":"3.04\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.54","rise":"-0.79%","time":"23:06","volumn":"3.05\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.55","rise":"-0.76%","time":"23:07","volumn":"3.08\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.54","rise":"-0.77%","time":"23:08","volumn":"3.09\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.52","rise":"-0.82%","time":"23:09","volumn":"3.10\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.54","rise":"-0.79%","time":"23:10","volumn":"3.11\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.55","rise":"-0.76%","time":"23:11","volumn":"3.12\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.56","rise":"-0.71%","time":"23:12","volumn":"3.14\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.54","rise":"-0.77%","time":"23:13","volumn":"3.15\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.55","rise":"-0.74%","time":"23:14","volumn":"3.16\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.55","rise":"-0.74%","time":"23:15","volumn":"3.17\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.56","rise":"-0.71%","time":"23:16","volumn":"3.21\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.55","rise":"-0.74%","time":"23:17","volumn":"3.21\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.54","rise":"-0.79%","time":"23:18","volumn":"3.22\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.52","rise":"-0.84%","time":"23:19","volumn":"3.23\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.52","rise":"-0.84%","time":"23:20","volumn":"3.25\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.54","rise":"-0.79%","time":"23:21","volumn":"3.29\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.53","rise":"-0.81%","time":"23:22","volumn":"3.29\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.54","rise":"-0.79%","time":"23:23","volumn":"3.30\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.57","rise":"-0.67%","time":"23:24","volumn":"3.36\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.57","rise":"-0.69%","time":"23:25","volumn":"3.40\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.57","rise":"-0.66%","time":"23:26","volumn":"3.40\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.57","rise":"-0.69%","time":"23:27","volumn":"3.42\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.59","rise":"-0.60%","time":"23:28","volumn":"3.43\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.57","rise":"-0.66%","time":"23:29","volumn":"3.47\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.57","rise":"-0.66%","time":"23:30","volumn":"3.48\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.53","rise":"-0.81%","time":"23:31","volumn":"3.52\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.50","rise":"-0.92%","time":"23:32","volumn":"3.56\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.50","rise":"-0.91%","time":"23:33","volumn":"3.58\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.51","rise":"-0.87%","time":"23:34","volumn":"3.63\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.49","rise":"-0.94%","time":"23:35","volumn":"3.65\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.45","rise":"-1.07%","time":"23:36","volumn":"3.71\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.45","rise":"-1.06%","time":"23:37","volumn":"3.72\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.46","rise":"-1.02%","time":"23:38","volumn":"3.73\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.47","rise":"-1.01%","time":"23:39","volumn":"3.74\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.46","rise":"-1.04%","time":"23:40","volumn":"3.75\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.48","rise":"-0.97%","time":"23:41","volumn":"3.76\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.48","rise":"-0.97%","time":"23:42","volumn":"3.78\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.48","rise":"-0.97%","time":"23:43","volumn":"3.79\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.48","rise":"-0.97%","time":"23:44","volumn":"3.80\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.50","rise":"-0.89%","time":"23:45","volumn":"3.83\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.50","rise":"-0.89%","time":"23:46","volumn":"3.85\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.51","rise":"-0.87%","time":"23:47","volumn":"3.85\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.52","rise":"-0.83%","time":"23:48","volumn":"3.87\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.52","rise":"-0.84%","time":"23:49","volumn":"3.90\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.53","rise":"-0.79%","time":"23:50","volumn":"3.91\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.53","rise":"-0.79%","time":"23:51","volumn":"3.92\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.53","rise":"-0.81%","time":"23:52","volumn":"3.99\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.53","rise":"-0.81%","time":"23:53","volumn":"3.99\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.53","rise":"-0.81%","time":"23:54","volumn":"4.05\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.50","rise":"-0.91%","time":"23:55","volumn":"4.06\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.52","rise":"-0.86%","time":"23:56","volumn":"4.20\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.53","rise":"-0.81%","time":"23:57","volumn":"4.21\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.51","rise":"-0.87%","time":"23:58","volumn":"4.26\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.52","rise":"-0.86%","time":"23:59","volumn":"4.27\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"29.52","rise":"-0.83%","time":"00:00","volumn":"4.28\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"29.51","rise":"-0.87%","time":"00:01","volumn":"4.29\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"29.49","rise":"-0.94%","time":"00:02","volumn":"4.31\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"29.52","rise":"-0.82%","time":"00:03","volumn":"4.37\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"29.52","rise":"-0.82%","time":"00:04","volumn":"4.37\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"29.52","rise":"-0.82%","time":"00:05","volumn":"4.38\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"29.51","rise":"-0.87%","time":"00:06","volumn":"4.41\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"29.52","rise":"-0.82%","time":"00:07","volumn":"4.42\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"29.53","rise":"-0.81%","time":"00:08","volumn":"4.42\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"29.55","rise":"-0.76%","time":"00:09","volumn":"4.43\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"29.50","rise":"-0.89%","time":"00:10","volumn":"4.44\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"29.49","rise":"-0.94%","time":"00:11","volumn":"4.45\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"29.50","rise":"-0.92%","time":"00:12","volumn":"4.49\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"29.50","rise":"-0.92%","time":"00:13","volumn":"4.50\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"29.48","rise":"-0.97%","time":"00:14","volumn":"4.52\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"29.48","rise":"-0.97%","time":"00:15","volumn":"4.54\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"29.48","rise":"-0.99%","time":"00:16","volumn":"4.55\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"29.48","rise":"-0.99%","time":"00:17","volumn":"4.56\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"29.48","rise":"-0.96%","time":"00:18","volumn":"4.58\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"29.48","rise":"-0.96%","time":"00:19","volumn":"4.60\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"29.48","rise":"-0.97%","time":"00:20","volumn":"4.60\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"29.48","rise":"-0.97%","time":"00:21","volumn":"4.61\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"29.48","rise":"-0.97%","time":"00:22","volumn":"4.62\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"29.48","rise":"-0.97%","time":"00:23","volumn":"4.62\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"29.48","rise":"-0.97%","time":"00:24","volumn":"4.69\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"29.46","rise":"-1.02%","time":"00:25","volumn":"4.75\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"29.47","rise":"-1.01%","time":"00:26","volumn":"4.75\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"29.48","rise":"-0.96%","time":"00:27","volumn":"4.76\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"29.48","rise":"-0.99%","time":"00:28","volumn":"4.78\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"29.48","rise":"-0.97%","time":"00:29","volumn":"4.79\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"29.48","rise":"-0.97%","time":"00:30","volumn":"4.80\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"29.45","rise":"-1.06%","time":"00:31","volumn":"4.81\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"29.44","rise":"-1.11%","time":"00:32","volumn":"4.82\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"29.39","rise":"-1.28%","time":"00:33","volumn":"4.86\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"29.39","rise":"-1.28%","time":"00:34","volumn":"4.88\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"29.38","rise":"-1.33%","time":"00:35","volumn":"4.97\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"29.39","rise":"-1.29%","time":"00:36","volumn":"5.00\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"29.36","rise":"-1.38%","time":"00:37","volumn":"5.04\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"29.38","rise":"-1.31%","time":"00:38","volumn":"5.06\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"29.37","rise":"-1.34%","time":"00:39","volumn":"5.07\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"29.38","rise":"-1.31%","time":"00:40","volumn":"5.10\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"29.38","rise":"-1.33%","time":"00:41","volumn":"5.10\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"29.36","rise":"-1.38%","time":"00:42","volumn":"5.11\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"29.36","rise":"-1.38%","time":"00:43","volumn":"5.12\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"29.35","rise":"-1.41%","time":"00:44","volumn":"5.12\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"29.35","rise":"-1.41%","time":"00:45","volumn":"5.15\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"29.32","rise":"-1.53%","time":"00:46","volumn":"5.18\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"29.30","rise":"-1.56%","time":"00:47","volumn":"5.21\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"29.30","rise":"-1.58%","time":"00:48","volumn":"5.25\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"29.30","rise":"-1.58%","time":"00:49","volumn":"5.28\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"29.30","rise":"-1.58%","time":"00:50","volumn":"5.30\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"29.32","rise":"-1.51%","time":"00:51","volumn":"5.32\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"29.30","rise":"-1.58%","time":"00:52","volumn":"5.37\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"29.28","rise":"-1.65%","time":"00:53","volumn":"5.41\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"29.33","rise":"-1.48%","time":"00:54","volumn":"5.44\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"29.34","rise":"-1.43%","time":"00:55","volumn":"5.46\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"29.36","rise":"-1.39%","time":"00:56","volumn":"5.48\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"29.32","rise":"-1.51%","time":"00:57","volumn":"5.49\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"29.30","rise":"-1.56%","time":"00:58","volumn":"5.51\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"29.30","rise":"-1.58%","time":"00:59","volumn":"5.52\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"29.30","rise":"-1.56%","time":"01:00","volumn":"5.53\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"29.30","rise":"-1.60%","time":"01:01","volumn":"5.54\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"29.29","rise":"-1.63%","time":"01:02","volumn":"5.56\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"29.27","rise":"-1.66%","time":"01:03","volumn":"5.57\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"29.30","rise":"-1.60%","time":"01:04","volumn":"5.58\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"29.30","rise":"-1.60%","time":"01:05","volumn":"5.59\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"29.29","rise":"-1.63%","time":"01:06","volumn":"5.64\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"29.29","rise":"-1.63%","time":"01:07","volumn":"5.65\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"29.27","rise":"-1.66%","time":"01:08","volumn":"5.68\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"29.27","rise":"-1.66%","time":"01:09","volumn":"5.69\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"29.29","rise":"-1.63%","time":"01:10","volumn":"5.70\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"29.25","rise":"-1.75%","time":"01:11","volumn":"5.71\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"29.27","rise":"-1.70%","time":"01:12","volumn":"5.72\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"29.27","rise":"-1.70%","time":"01:13","volumn":"5.72\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"29.27","rise":"-1.66%","time":"01:14","volumn":"5.73\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"29.27","rise":"-1.68%","time":"01:15","volumn":"5.76\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"29.25","rise":"-1.73%","time":"01:16","volumn":"5.79\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"29.27","rise":"-1.68%","time":"01:17","volumn":"5.80\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"29.26","rise":"-1.71%","time":"01:18","volumn":"5.80\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"29.27","rise":"-1.66%","time":"01:19","volumn":"5.81\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"29.29","rise":"-1.63%","time":"01:20","volumn":"5.81\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"29.28","rise":"-1.65%","time":"01:21","volumn":"5.82\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"29.30","rise":"-1.58%","time":"01:22","volumn":"5.84\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"29.31","rise":"-1.55%","time":"01:23","volumn":"5.85\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"29.32","rise":"-1.51%","time":"01:24","volumn":"5.86\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"29.32","rise":"-1.51%","time":"01:25","volumn":"5.86\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"29.32","rise":"-1.51%","time":"01:26","volumn":"5.87\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"29.34","rise":"-1.44%","time":"01:27","volumn":"5.91\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"29.34","rise":"-1.46%","time":"01:28","volumn":"5.91\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"29.33","rise":"-1.48%","time":"01:29","volumn":"5.92\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"29.34","rise":"-1.46%","time":"01:30","volumn":"5.92\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"29.35","rise":"-1.41%","time":"01:31","volumn":"5.94\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"29.36","rise":"-1.39%","time":"01:32","volumn":"6.01\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"29.34","rise":"-1.46%","time":"01:33","volumn":"6.02\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"29.34","rise":"-1.44%","time":"01:34","volumn":"6.02\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"29.34","rise":"-1.46%","time":"01:35","volumn":"6.05\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"29.34","rise":"-1.46%","time":"01:36","volumn":"6.08\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"29.30","rise":"-1.58%","time":"01:37","volumn":"6.11\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"29.30","rise":"-1.58%","time":"01:38","volumn":"6.12\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"29.32","rise":"-1.51%","time":"01:39","volumn":"6.13\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"29.33","rise":"-1.49%","time":"01:40","volumn":"6.14\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"29.32","rise":"-1.53%","time":"01:41","volumn":"6.14\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"29.31","rise":"-1.55%","time":"01:42","volumn":"6.15\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"29.31","rise":"-1.55%","time":"01:43","volumn":"6.16\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"29.30","rise":"-1.56%","time":"01:44","volumn":"6.27\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"29.32","rise":"-1.51%","time":"01:45","volumn":"6.27\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"29.33","rise":"-1.48%","time":"01:46","volumn":"6.28\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"29.34","rise":"-1.45%","time":"01:47","volumn":"6.29\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"29.33","rise":"-1.48%","time":"01:48","volumn":"6.29\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"29.34","rise":"-1.46%","time":"01:49","volumn":"6.30\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"29.34","rise":"-1.46%","time":"01:50","volumn":"6.31\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"29.34","rise":"-1.46%","time":"01:51","volumn":"6.31\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"29.32","rise":"-1.49%","time":"01:52","volumn":"6.37\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"29.32","rise":"-1.51%","time":"01:53","volumn":"6.38\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"29.34","rise":"-1.44%","time":"01:54","volumn":"6.43\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"29.34","rise":"-1.43%","time":"01:55","volumn":"6.44\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"29.32","rise":"-1.49%","time":"01:56","volumn":"6.47\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"29.32","rise":"-1.51%","time":"01:57","volumn":"6.48\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"29.31","rise":"-1.55%","time":"01:58","volumn":"6.48\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"29.33","rise":"-1.47%","time":"01:59","volumn":"6.50\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"29.32","rise":"-1.49%","time":"02:00","volumn":"6.51\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"29.27","rise":"-1.68%","time":"02:01","volumn":"6.58\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"29.27","rise":"-1.66%","time":"02:02","volumn":"6.61\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"29.30","rise":"-1.58%","time":"02:03","volumn":"6.63\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"29.30","rise":"-1.56%","time":"02:04","volumn":"6.63\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"29.30","rise":"-1.56%","time":"02:05","volumn":"6.64\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"29.30","rise":"-1.56%","time":"02:06","volumn":"6.68\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"29.30","rise":"-1.58%","time":"02:07","volumn":"6.69\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"29.30","rise":"-1.56%","time":"02:08","volumn":"6.69\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"29.30","rise":"-1.60%","time":"02:09","volumn":"6.73\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"29.31","rise":"-1.55%","time":"02:10","volumn":"6.74\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"29.31","rise":"-1.53%","time":"02:11","volumn":"6.75\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"29.32","rise":"-1.53%","time":"02:12","volumn":"6.75\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"29.31","rise":"-1.55%","time":"02:13","volumn":"6.77\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"29.30","rise":"-1.60%","time":"02:14","volumn":"6.79\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"29.28","rise":"-1.65%","time":"02:15","volumn":"6.81\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"29.30","rise":"-1.60%","time":"02:16","volumn":"6.83\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"29.29","rise":"-1.63%","time":"02:17","volumn":"6.85\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"29.27","rise":"-1.68%","time":"02:18","volumn":"6.85\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"29.27","rise":"-1.68%","time":"02:19","volumn":"6.86\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"29.27","rise":"-1.68%","time":"02:20","volumn":"6.88\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"29.30","rise":"-1.58%","time":"02:21","volumn":"6.89\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"29.30","rise":"-1.56%","time":"02:22","volumn":"6.90\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"29.30","rise":"-1.58%","time":"02:23","volumn":"6.91\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"29.29","rise":"-1.61%","time":"02:24","volumn":"6.92\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"29.28","rise":"-1.65%","time":"02:25","volumn":"6.93\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"29.28","rise":"-1.65%","time":"02:26","volumn":"6.93\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"29.29","rise":"-1.61%","time":"02:27","volumn":"6.94\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"29.30","rise":"-1.58%","time":"02:28","volumn":"6.95\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"29.30","rise":"-1.56%","time":"02:29","volumn":"6.95\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"29.30","rise":"-1.58%","time":"02:30","volumn":"6.96\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"29.29","rise":"-1.63%","time":"02:31","volumn":"6.97\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"29.29","rise":"-1.63%","time":"02:32","volumn":"6.98\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"29.27","rise":"-1.66%","time":"02:33","volumn":"7.03\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"29.27","rise":"-1.66%","time":"02:34","volumn":"7.03\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"29.28","rise":"-1.65%","time":"02:35","volumn":"7.04\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"29.29","rise":"-1.63%","time":"02:36","volumn":"7.06\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"29.29","rise":"-1.63%","time":"02:37","volumn":"7.06\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"29.27","rise":"-1.68%","time":"02:38","volumn":"7.10\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"29.27","rise":"-1.66%","time":"02:39","volumn":"7.12\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"29.28","rise":"-1.65%","time":"02:40","volumn":"7.13\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"29.27","rise":"-1.67%","time":"02:41","volumn":"7.14\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"29.27","rise":"-1.68%","time":"02:42","volumn":"7.16\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"29.26","rise":"-1.71%","time":"02:43","volumn":"7.18\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"29.27","rise":"-1.70%","time":"02:44","volumn":"7.19\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"29.27","rise":"-1.68%","time":"02:45","volumn":"7.19\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"29.25","rise":"-1.73%","time":"02:46","volumn":"7.20\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"29.24","rise":"-1.78%","time":"02:47","volumn":"7.21\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"29.25","rise":"-1.73%","time":"02:48","volumn":"7.23\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"29.27","rise":"-1.68%","time":"02:49","volumn":"7.25\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"29.26","rise":"-1.70%","time":"02:50","volumn":"7.25\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"29.28","rise":"-1.65%","time":"02:51","volumn":"7.27\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"29.27","rise":"-1.68%","time":"02:52","volumn":"7.28\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"29.26","rise":"-1.71%","time":"02:53","volumn":"7.31\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"29.28","rise":"-1.65%","time":"02:54","volumn":"7.32\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"29.26","rise":"-1.71%","time":"02:55","volumn":"7.34\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"29.27","rise":"-1.66%","time":"02:56","volumn":"7.38\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"29.30","rise":"-1.60%","time":"02:57","volumn":"7.40\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"29.29","rise":"-1.61%","time":"02:58","volumn":"7.41\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"29.30","rise":"-1.56%","time":"02:59","volumn":"7.45\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"29.28","rise":"-1.65%","time":"03:00","volumn":"7.46\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"29.26","rise":"-1.71%","time":"03:01","volumn":"7.47\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"29.25","rise":"-1.76%","time":"03:02","volumn":"7.48\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"29.25","rise":"-1.74%","time":"03:03","volumn":"7.49\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"29.25","rise":"-1.73%","time":"03:04","volumn":"7.50\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"29.25","rise":"-1.73%","time":"03:05","volumn":"7.51\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"29.27","rise":"-1.70%","time":"03:06","volumn":"7.52\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"29.25","rise":"-1.75%","time":"03:07","volumn":"7.53\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"29.28","rise":"-1.65%","time":"03:08","volumn":"7.54\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"29.29","rise":"-1.63%","time":"03:09","volumn":"7.55\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"29.28","rise":"-1.65%","time":"03:10","volumn":"7.55\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"29.28","rise":"-1.65%","time":"03:11","volumn":"7.56\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"29.28","rise":"-1.65%","time":"03:12","volumn":"7.57\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"29.28","rise":"-1.63%","time":"03:13","volumn":"7.58\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"29.28","rise":"-1.64%","time":"03:14","volumn":"7.61\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"29.30","rise":"-1.60%","time":"03:15","volumn":"7.61\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"29.30","rise":"-1.56%","time":"03:16","volumn":"7.63\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"29.31","rise":"-1.54%","time":"03:17","volumn":"7.64\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"29.29","rise":"-1.61%","time":"03:18","volumn":"7.65\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"29.30","rise":"-1.56%","time":"03:19","volumn":"7.71\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"29.31","rise":"-1.55%","time":"03:20","volumn":"7.74\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"29.31","rise":"-1.55%","time":"03:21","volumn":"7.76\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"29.29","rise":"-1.61%","time":"03:22","volumn":"7.79\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"29.31","rise":"-1.55%","time":"03:23","volumn":"7.81\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"29.34","rise":"-1.46%","time":"03:24","volumn":"7.83\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"29.34","rise":"-1.43%","time":"03:25","volumn":"7.87\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"29.34","rise":"-1.44%","time":"03:26","volumn":"7.88\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"29.36","rise":"-1.38%","time":"03:27","volumn":"7.90\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"29.37","rise":"-1.34%","time":"03:28","volumn":"7.92\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"29.36","rise":"-1.36%","time":"03:29","volumn":"7.93\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"29.36","rise":"-1.38%","time":"03:30","volumn":"7.93\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"29.36","rise":"-1.38%","time":"03:31","volumn":"7.96\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"29.38","rise":"-1.33%","time":"03:32","volumn":"7.97\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"29.37","rise":"-1.34%","time":"03:33","volumn":"7.99\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"29.39","rise":"-1.29%","time":"03:34","volumn":"7.99\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"29.39","rise":"-1.28%","time":"03:35","volumn":"8.02\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"29.39","rise":"-1.29%","time":"03:36","volumn":"8.03\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"29.37","rise":"-1.34%","time":"03:37","volumn":"8.05\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"29.36","rise":"-1.38%","time":"03:38","volumn":"8.07\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"29.37","rise":"-1.34%","time":"03:39","volumn":"8.07\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"29.36","rise":"-1.36%","time":"03:40","volumn":"8.09\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"29.39","rise":"-1.28%","time":"03:41","volumn":"8.10\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"29.36","rise":"-1.38%","time":"03:42","volumn":"8.12\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"29.37","rise":"-1.34%","time":"03:43","volumn":"8.14\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"29.36","rise":"-1.36%","time":"03:44","volumn":"8.18\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"29.36","rise":"-1.39%","time":"03:45","volumn":"8.21\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"29.36","rise":"-1.38%","time":"03:46","volumn":"8.23\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"29.38","rise":"-1.31%","time":"03:47","volumn":"8.24\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"29.39","rise":"-1.26%","time":"03:48","volumn":"8.27\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"29.39","rise":"-1.28%","time":"03:49","volumn":"8.33\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"29.42","rise":"-1.18%","time":"03:50","volumn":"8.41\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"29.41","rise":"-1.23%","time":"03:51","volumn":"8.43\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"29.44","rise":"-1.11%","time":"03:52","volumn":"8.47\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"29.44","rise":"-1.11%","time":"03:53","volumn":"8.50\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"29.45","rise":"-1.09%","time":"03:54","volumn":"8.55\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"29.41","rise":"-1.19%","time":"03:55","volumn":"8.61\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"29.43","rise":"-1.13%","time":"03:56","volumn":"8.68\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"29.39","rise":"-1.28%","time":"03:57","volumn":"8.75\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"29.35","rise":"-1.41%","time":"03:58","volumn":"8.85\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"29.34","rise":"-1.46%","time":"03:59","volumn":"8.95\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"29.33","rise":"-1.48%","time":"04:00","volumn":"9.66\u4e07"}],"points":"330"},"timeZone":"\u5317\u4eac\u65f6\u95f4","title":"\u4eac\u4e1c[JD]\u7f8e\u80a1_\u4e5d\u65b9\u667a\u6295","url":"https:\/\/gmg.9fzt.com\/index\/NASDAQ_JD.html?from=360search","urlWap":"https:\/\/gmg.9fzt.com\/wap\/NASDAQ\/JD.html?from=360search","volume":"966.10\u4e07","yearlyTendency":{"cx":{"o":["2023\/06\/27","2024\/06\/07"]},"cy":{"o":["40.55","35.58","30.61","25.65","20.68"]},"cyrate":{"o":["15.89%","1.69%","-12.50%","-26.70%","-40.90%"]},"p":[{"date":"2023\/06\/27 \u661f\u671f\u4e8c","price":"34.99","rise":"0","time":"06\/27","volumn":"6.34\u4e07"},{"date":"2023\/06\/28 \u661f\u671f\u4e09","price":"34.03","rise":"-2.74%","time":"06\/28","volumn":"9.89\u4e07"},{"date":"2023\/06\/29 \u661f\u671f\u56db","price":"33.26","rise":"-4.94%","time":"06\/29","volumn":"10.58\u4e07"},{"date":"2023\/06\/30 \u661f\u671f\u4e94","price":"33.37","rise":"-4.63%","time":"06\/30","volumn":"14.16\u4e07"},{"date":"2023\/07\/03 \u661f\u671f\u4e00","price":"34.39","rise":"-1.71%","time":"07\/03","volumn":"6.53\u4e07"},{"date":"2023\/07\/05 \u661f\u671f\u4e09","price":"34.44","rise":"-1.57%","time":"07\/05","volumn":"7.19\u4e07"},{"date":"2023\/07\/06 \u661f\u671f\u56db","price":"33.32","rise":"-4.77%","time":"07\/06","volumn":"7.11\u4e07"},{"date":"2023\/07\/07 \u661f\u671f\u4e94","price":"35.00","rise":"0.03%","time":"07\/07","volumn":"12.94\u4e07"},{"date":"2023\/07\/10 \u661f\u671f\u4e00","price":"35.19","rise":"0.57%","time":"07\/10","volumn":"8.33\u4e07"},{"date":"2023\/07\/11 \u661f\u671f\u4e8c","price":"35.26","rise":"0.77%","time":"07\/11","volumn":"7.32\u4e07"},{"date":"2023\/07\/12 \u661f\u671f\u4e09","price":"36.65","rise":"4.74%","time":"07\/12","volumn":"11.45\u4e07"},{"date":"2023\/07\/13 \u661f\u671f\u56db","price":"38.60","rise":"10.32%","time":"07\/13","volumn":"15.41\u4e07"},{"date":"2023\/07\/14 \u661f\u671f\u4e94","price":"37.38","rise":"6.83%","time":"07\/14","volumn":"10.83\u4e07"},{"date":"2023\/07\/17 \u661f\u671f\u4e00","price":"37.02","rise":"5.80%","time":"07\/17","volumn":"7.31\u4e07"},{"date":"2023\/07\/18 \u661f\u671f\u4e8c","price":"35.30","rise":"0.89%","time":"07\/18","volumn":"17.03\u4e07"},{"date":"2023\/07\/19 \u661f\u671f\u4e09","price":"35.65","rise":"1.89%","time":"07\/19","volumn":"10.16\u4e07"},{"date":"2023\/07\/20 \u661f\u671f\u56db","price":"35.91","rise":"2.63%","time":"07\/20","volumn":"9.86\u4e07"},{"date":"2023\/07\/21 \u661f\u671f\u4e94","price":"36.31","rise":"3.77%","time":"07\/21","volumn":"12.13\u4e07"},{"date":"2023\/07\/24 \u661f\u671f\u4e00","price":"37.60","rise":"7.46%","time":"07\/24","volumn":"13.34\u4e07"},{"date":"2023\/07\/25 \u661f\u671f\u4e8c","price":"37.77","rise":"7.95%","time":"07\/25","volumn":"10.27\u4e07"},{"date":"2023\/07\/26 \u661f\u671f\u4e09","price":"38.37","rise":"9.66%","time":"07\/26","volumn":"7.70\u4e07"},{"date":"2023\/07\/27 \u661f\u671f\u56db","price":"37.22","rise":"6.37%","time":"07\/27","volumn":"11.46\u4e07"},{"date":"2023\/07\/28 \u661f\u671f\u4e94","price":"39.77","rise":"13.66%","time":"07\/28","volumn":"16.97\u4e07"},{"date":"2023\/07\/31 \u661f\u671f\u4e00","price":"40.55","rise":"15.89%","time":"07\/31","volumn":"12.14\u4e07"},{"date":"2023\/08\/01 \u661f\u671f\u4e8c","price":"39.28","rise":"12.26%","time":"08\/01","volumn":"7.54\u4e07"},{"date":"2023\/08\/02 \u661f\u671f\u4e09","price":"37.49","rise":"7.14%","time":"08\/02","volumn":"11.16\u4e07"},{"date":"2023\/08\/03 \u661f\u671f\u56db","price":"38.80","rise":"10.89%","time":"08\/03","volumn":"8.57\u4e07"},{"date":"2023\/08\/04 \u661f\u671f\u4e94","price":"38.33","rise":"9.55%","time":"08\/04","volumn":"6.05\u4e07"},{"date":"2023\/08\/07 \u661f\u671f\u4e00","price":"38.15","rise":"9.03%","time":"08\/07","volumn":"8.37\u4e07"},{"date":"2023\/08\/08 \u661f\u671f\u4e8c","price":"37.29","rise":"6.57%","time":"08\/08","volumn":"7.56\u4e07"},{"date":"2023\/08\/09 \u661f\u671f\u4e09","price":"36.91","rise":"5.49%","time":"08\/09","volumn":"7.62\u4e07"},{"date":"2023\/08\/10 \u661f\u671f\u56db","price":"37.73","rise":"7.83%","time":"08\/10","volumn":"9.79\u4e07"},{"date":"2023\/08\/11 \u661f\u671f\u4e94","price":"35.70","rise":"2.03%","time":"08\/11","volumn":"14.06\u4e07"},{"date":"2023\/08\/14 \u661f\u671f\u4e00","price":"36.00","rise":"2.89%","time":"08\/14","volumn":"5.97\u4e07"},{"date":"2023\/08\/15 \u661f\u671f\u4e8c","price":"35.21","rise":"0.63%","time":"08\/15","volumn":"9.08\u4e07"},{"date":"2023\/08\/16 \u661f\u671f\u4e09","price":"34.12","rise":"-2.49%","time":"08\/16","volumn":"20.01\u4e07"},{"date":"2023\/08\/17 \u661f\u671f\u56db","price":"34.00","rise":"-2.83%","time":"08\/17","volumn":"11.08\u4e07"},{"date":"2023\/08\/18 \u661f\u671f\u4e94","price":"32.35","rise":"-7.55%","time":"08\/18","volumn":"17.01\u4e07"},{"date":"2023\/08\/21 \u661f\u671f\u4e00","price":"32.46","rise":"-7.23%","time":"08\/21","volumn":"8.21\u4e07"},{"date":"2023\/08\/22 \u661f\u671f\u4e8c","price":"32.52","rise":"-7.06%","time":"08\/22","volumn":"8.18\u4e07"},{"date":"2023\/08\/23 \u661f\u671f\u4e09","price":"33.05","rise":"-5.54%","time":"08\/23","volumn":"7.29\u4e07"},{"date":"2023\/08\/24 \u661f\u671f\u56db","price":"32.26","rise":"-7.80%","time":"08\/24","volumn":"10.81\u4e07"},{"date":"2023\/08\/25 \u661f\u671f\u4e94","price":"32.20","rise":"-7.97%","time":"08\/25","volumn":"8.53\u4e07"},{"date":"2023\/08\/28 \u661f\u671f\u4e00","price":"33.05","rise":"-5.54%","time":"08\/28","volumn":"10.39\u4e07"},{"date":"2023\/08\/29 \u661f\u671f\u4e8c","price":"33.74","rise":"-3.57%","time":"08\/29","volumn":"8.92\u4e07"},{"date":"2023\/08\/30 \u661f\u671f\u4e09","price":"33.21","rise":"-5.09%","time":"08\/30","volumn":"8.57\u4e07"},{"date":"2023\/08\/31 \u661f\u671f\u56db","price":"32.45","rise":"-7.26%","time":"08\/31","volumn":"12.11\u4e07"},{"date":"2023\/09\/01 \u661f\u671f\u4e94","price":"33.34","rise":"-4.72%","time":"09\/01","volumn":"11.90\u4e07"},{"date":"2023\/09\/05 \u661f\u671f\u4e8c","price":"33.50","rise":"-4.26%","time":"09\/05","volumn":"7.66\u4e07"},{"date":"2023\/09\/06 \u661f\u671f\u4e09","price":"33.03","rise":"-5.60%","time":"09\/06","volumn":"7.20\u4e07"},{"date":"2023\/09\/07 \u661f\u671f\u56db","price":"31.58","rise":"-9.75%","time":"09\/07","volumn":"12.47\u4e07"},{"date":"2023\/09\/08 \u661f\u671f\u4e94","price":"31.64","rise":"-9.57%","time":"09\/08","volumn":"5.45\u4e07"},{"date":"2023\/09\/11 \u661f\u671f\u4e00","price":"31.16","rise":"-10.95%","time":"09\/11","volumn":"9.82\u4e07"},{"date":"2023\/09\/12 \u661f\u671f\u4e8c","price":"30.97","rise":"-11.49%","time":"09\/12","volumn":"7.04\u4e07"},{"date":"2023\/09\/13 \u661f\u671f\u4e09","price":"30.93","rise":"-11.60%","time":"09\/13","volumn":"4.81\u4e07"},{"date":"2023\/09\/14 \u661f\u671f\u56db","price":"30.96","rise":"-11.52%","time":"09\/14","volumn":"6.81\u4e07"},{"date":"2023\/09\/15 \u661f\u671f\u4e94","price":"30.84","rise":"-11.85%","time":"09\/15","volumn":"7.20\u4e07"},{"date":"2023\/09\/18 \u661f\u671f\u4e00","price":"30.36","rise":"-13.23%","time":"09\/18","volumn":"9.07\u4e07"},{"date":"2023\/09\/19 \u661f\u671f\u4e8c","price":"29.88","rise":"-14.60%","time":"09\/19","volumn":"9.67\u4e07"},{"date":"2023\/09\/20 \u661f\u671f\u4e09","price":"29.59","rise":"-15.43%","time":"09\/20","volumn":"7.02\u4e07"},{"date":"2023\/09\/21 \u661f\u671f\u56db","price":"29.05","rise":"-16.98%","time":"09\/21","volumn":"9.39\u4e07"},{"date":"2023\/09\/22 \u661f\u671f\u4e94","price":"29.65","rise":"-15.26%","time":"09\/22","volumn":"8.38\u4e07"},{"date":"2023\/09\/25 \u661f\u671f\u4e00","price":"29.02","rise":"-17.06%","time":"09\/25","volumn":"7.53\u4e07"},{"date":"2023\/09\/26 \u661f\u671f\u4e8c","price":"28.27","rise":"-19.21%","time":"09\/26","volumn":"10.51\u4e07"},{"date":"2023\/09\/27 \u661f\u671f\u4e09","price":"28.19","rise":"-19.43%","time":"09\/27","volumn":"8.34\u4e07"},{"date":"2023\/09\/28 \u661f\u671f\u56db","price":"27.79","rise":"-20.58%","time":"09\/28","volumn":"12.69\u4e07"},{"date":"2023\/09\/29 \u661f\u671f\u4e94","price":"28.37","rise":"-18.92%","time":"09\/29","volumn":"9.43\u4e07"},{"date":"2023\/10\/02 \u661f\u671f\u4e00","price":"28.31","rise":"-19.09%","time":"10\/02","volumn":"5.81\u4e07"},{"date":"2023\/10\/03 \u661f\u671f\u4e8c","price":"27.70","rise":"-20.83%","time":"10\/03","volumn":"7.51\u4e07"},{"date":"2023\/10\/04 \u661f\u671f\u4e09","price":"27.63","rise":"-21.03%","time":"10\/04","volumn":"5.45\u4e07"},{"date":"2023\/10\/05 \u661f\u671f\u56db","price":"27.89","rise":"-20.29%","time":"10\/05","volumn":"4.87\u4e07"},{"date":"2023\/10\/06 \u661f\u671f\u4e94","price":"28.85","rise":"-17.55%","time":"10\/06","volumn":"10.87\u4e07"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"28.47","rise":"-18.63%","time":"10\/09","volumn":"7.49\u4e07"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"29.51","rise":"-15.66%","time":"10\/10","volumn":"7.78\u4e07"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"29.58","rise":"-15.46%","time":"10\/11","volumn":"8.76\u4e07"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"27.07","rise":"-22.64%","time":"10\/12","volumn":"32.06\u4e07"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"26.29","rise":"-24.86%","time":"10\/13","volumn":"25.60\u4e07"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"26.88","rise":"-23.18%","time":"10\/16","volumn":"14.93\u4e07"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"25.89","rise":"-26.01%","time":"10\/17","volumn":"16.07\u4e07"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"25.12","rise":"-28.21%","time":"10\/18","volumn":"13.07\u4e07"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"24.31","rise":"-30.52%","time":"10\/19","volumn":"13.48\u4e07"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"23.62","rise":"-32.49%","time":"10\/20","volumn":"18.60\u4e07"},{"date":"2023\/10\/23 \u661f\u671f\u4e00","price":"24.04","rise":"-31.29%","time":"10\/23","volumn":"14.82\u4e07"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"24.49","rise":"-30.01%","time":"10\/24","volumn":"18.32\u4e07"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"24.36","rise":"-30.38%","time":"10\/25","volumn":"10.65\u4e07"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"25.16","rise":"-28.09%","time":"10\/26","volumn":"17.12\u4e07"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"24.89","rise":"-28.87%","time":"10\/27","volumn":"14.52\u4e07"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"25.18","rise":"-28.04%","time":"10\/30","volumn":"8.08\u4e07"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"24.66","rise":"-29.52%","time":"10\/31","volumn":"12.27\u4e07"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"24.57","rise":"-29.78%","time":"11\/01","volumn":"9.85\u4e07"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"25.05","rise":"-28.41%","time":"11\/02","volumn":"8.34\u4e07"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"26.18","rise":"-25.18%","time":"11\/03","volumn":"13.88\u4e07"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"26.35","rise":"-24.69%","time":"11\/06","volumn":"10.02\u4e07"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"26.06","rise":"-25.52%","time":"11\/07","volumn":"8.68\u4e07"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"25.69","rise":"-26.58%","time":"11\/08","volumn":"7.31\u4e07"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"24.99","rise":"-28.58%","time":"11\/09","volumn":"7.36\u4e07"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"25.00","rise":"-28.55%","time":"11\/10","volumn":"6.97\u4e07"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"24.99","rise":"-28.58%","time":"11\/13","volumn":"14.19\u4e07"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"25.95","rise":"-25.84%","time":"11\/14","volumn":"18.18\u4e07"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"27.83","rise":"-20.46%","time":"11\/15","volumn":"32.23\u4e07"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"27.32","rise":"-21.92%","time":"11\/16","volumn":"19.50\u4e07"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"26.85","rise":"-23.26%","time":"11\/17","volumn":"11.78\u4e07"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"27.79","rise":"-20.58%","time":"11\/20","volumn":"16.07\u4e07"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"27.32","rise":"-21.92%","time":"11\/21","volumn":"10.22\u4e07"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"27.55","rise":"-21.26%","time":"11\/22","volumn":"9.27\u4e07"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"28.00","rise":"-19.98%","time":"11\/24","volumn":"5.93\u4e07"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"27.58","rise":"-21.18%","time":"11\/27","volumn":"9.39\u4e07"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"27.40","rise":"-21.69%","time":"11\/28","volumn":"13.22\u4e07"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"26.68","rise":"-23.75%","time":"11\/29","volumn":"14.46\u4e07"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"26.67","rise":"-23.78%","time":"11\/30","volumn":"10.31\u4e07"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"26.40","rise":"-24.55%","time":"12\/01","volumn":"10.27\u4e07"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"25.83","rise":"-26.18%","time":"12\/04","volumn":"10.37\u4e07"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"25.36","rise":"-27.52%","time":"12\/05","volumn":"10.31\u4e07"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"25.84","rise":"-26.15%","time":"12\/06","volumn":"9.52\u4e07"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"26.17","rise":"-25.21%","time":"12\/07","volumn":"12.05\u4e07"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"25.69","rise":"-26.58%","time":"12\/08","volumn":"9.20\u4e07"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"24.84","rise":"-29.01%","time":"12\/11","volumn":"14.06\u4e07"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"24.42","rise":"-30.21%","time":"12\/12","volumn":"12.03\u4e07"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"24.53","rise":"-29.89%","time":"12\/13","volumn":"12.74\u4e07"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"25.48","rise":"-27.18%","time":"12\/14","volumn":"17.22\u4e07"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"26.65","rise":"-23.84%","time":"12\/15","volumn":"51.68\u4e07"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"25.88","rise":"-26.04%","time":"12\/18","volumn":"11.91\u4e07"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"26.84","rise":"-23.29%","time":"12\/19","volumn":"15.01\u4e07"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"25.67","rise":"-26.64%","time":"12\/20","volumn":"18.81\u4e07"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"27.22","rise":"-22.21%","time":"12\/21","volumn":"17.40\u4e07"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"26.83","rise":"-23.32%","time":"12\/22","volumn":"11.72\u4e07"},{"date":"2023\/12\/26 \u661f\u671f\u4e8c","price":"26.85","rise":"-23.26%","time":"12\/26","volumn":"8.44\u4e07"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"26.99","rise":"-22.86%","time":"12\/27","volumn":"8.77\u4e07"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"27.75","rise":"-20.69%","time":"12\/28","volumn":"12.95\u4e07"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"28.13","rise":"-19.61%","time":"12\/29","volumn":"10.25\u4e07"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"26.44","rise":"-24.44%","time":"01\/02","volumn":"15.70\u4e07"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"26.71","rise":"-23.66%","time":"01\/03","volumn":"12.76\u4e07"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"26.40","rise":"-24.55%","time":"01\/04","volumn":"8.06\u4e07"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"25.92","rise":"-25.92%","time":"01\/05","volumn":"13.28\u4e07"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"25.20","rise":"-27.98%","time":"01\/08","volumn":"15.45\u4e07"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"24.56","rise":"-29.81%","time":"01\/09","volumn":"11.84\u4e07"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"24.52","rise":"-29.92%","time":"01\/10","volumn":"8.90\u4e07"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"24.63","rise":"-29.61%","time":"01\/11","volumn":"9.85\u4e07"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"23.94","rise":"-31.58%","time":"01\/12","volumn":"12.17\u4e07"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"22.82","rise":"-34.78%","time":"01\/16","volumn":"20.43\u4e07"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"21.66","rise":"-38.10%","time":"01\/17","volumn":"24.34\u4e07"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"21.26","rise":"-39.24%","time":"01\/18","volumn":"15.64\u4e07"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"21.53","rise":"-38.47%","time":"01\/19","volumn":"31.17\u4e07"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"20.90","rise":"-40.27%","time":"01\/22","volumn":"18.83\u4e07"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"22.46","rise":"-35.81%","time":"01\/23","volumn":"25.38\u4e07"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"22.84","rise":"-34.72%","time":"01\/24","volumn":"25.95\u4e07"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"23.17","rise":"-33.78%","time":"01\/25","volumn":"15.07\u4e07"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"23.10","rise":"-33.98%","time":"01\/26","volumn":"9.50\u4e07"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"22.70","rise":"-35.12%","time":"01\/29","volumn":"17.02\u4e07"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"21.99","rise":"-37.15%","time":"01\/30","volumn":"13.08\u4e07"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"21.79","rise":"-37.73%","time":"01\/31","volumn":"12.18\u4e07"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"21.46","rise":"-38.67%","time":"02\/01","volumn":"15.99\u4e07"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"21.02","rise":"-39.93%","time":"02\/02","volumn":"15.40\u4e07"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"21.63","rise":"-38.18%","time":"02\/05","volumn":"15.75\u4e07"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"23.35","rise":"-33.27%","time":"02\/06","volumn":"20.00\u4e07"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"22.29","rise":"-36.30%","time":"02\/07","volumn":"17.31\u4e07"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"21.29","rise":"-39.15%","time":"02\/08","volumn":"11.13\u4e07"},{"date":"2024\/02\/09 \u661f\u671f\u4e94","price":"21.62","rise":"-38.21%","time":"02\/09","volumn":"9.30\u4e07"},{"date":"2024\/02\/12 \u661f\u671f\u4e00","price":"22.13","rise":"-36.75%","time":"02\/12","volumn":"10.60\u4e07"},{"date":"2024\/02\/13 \u661f\u671f\u4e8c","price":"21.37","rise":"-38.93%","time":"02\/13","volumn":"7.21\u4e07"},{"date":"2024\/02\/14 \u661f\u671f\u4e09","price":"22.38","rise":"-36.04%","time":"02\/14","volumn":"9.24\u4e07"},{"date":"2024\/02\/15 \u661f\u671f\u56db","price":"22.80","rise":"-34.84%","time":"02\/15","volumn":"11.29\u4e07"},{"date":"2024\/02\/16 \u661f\u671f\u4e94","price":"23.46","rise":"-32.95%","time":"02\/16","volumn":"11.64\u4e07"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"22.47","rise":"-35.78%","time":"02\/20","volumn":"12.63\u4e07"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"23.03","rise":"-34.18%","time":"02\/21","volumn":"10.56\u4e07"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"23.20","rise":"-33.70%","time":"02\/22","volumn":"7.55\u4e07"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"23.14","rise":"-33.87%","time":"02\/23","volumn":"11.40\u4e07"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"22.94","rise":"-34.44%","time":"02\/26","volumn":"6.76\u4e07"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"23.32","rise":"-33.35%","time":"02\/27","volumn":"9.35\u4e07"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"22.05","rise":"-36.98%","time":"02\/28","volumn":"15.20\u4e07"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"21.86","rise":"-37.53%","time":"02\/29","volumn":"14.63\u4e07"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"22.24","rise":"-36.44%","time":"03\/01","volumn":"12.97\u4e07"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"21.12","rise":"-39.64%","time":"03\/04","volumn":"28.43\u4e07"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"20.68","rise":"-40.90%","time":"03\/05","volumn":"18.48\u4e07"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"24.15","rise":"-30.98%","time":"03\/06","volumn":"54.39\u4e07"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"23.23","rise":"-33.61%","time":"03\/07","volumn":"17.46\u4e07"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"23.99","rise":"-31.44%","time":"03\/08","volumn":"25.99\u4e07"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"25.31","rise":"-27.67%","time":"03\/11","volumn":"21.49\u4e07"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"26.61","rise":"-23.95%","time":"03\/12","volumn":"24.05\u4e07"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"27.25","rise":"-22.12%","time":"03\/13","volumn":"25.26\u4e07"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"26.29","rise":"-24.86%","time":"03\/14","volumn":"16.76\u4e07"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"26.69","rise":"-23.72%","time":"03\/15","volumn":"18.12\u4e07"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"27.09","rise":"-22.58%","time":"03\/18","volumn":"15.98\u4e07"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"26.83","rise":"-23.32%","time":"03\/19","volumn":"13.50\u4e07"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"27.38","rise":"-21.75%","time":"03\/20","volumn":"14.76\u4e07"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"26.29","rise":"-24.86%","time":"03\/21","volumn":"15.52\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"25.74","rise":"-26.44%","time":"03\/22","volumn":"13.89\u4e07"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"26.04","rise":"-25.58%","time":"03\/25","volumn":"14.94\u4e07"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"25.60","rise":"-26.84%","time":"03\/26","volumn":"8.39\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"26.47","rise":"-24.35%","time":"03\/27","volumn":"16.22\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"26.63","rise":"-23.89%","time":"03\/28","volumn":"16.33\u4e07"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"27.00","rise":"-22.84%","time":"04\/01","volumn":"11.00\u4e07"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"27.05","rise":"-22.69%","time":"04\/02","volumn":"12.53\u4e07"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"26.51","rise":"-24.24%","time":"04\/03","volumn":"10.17\u4e07"},{"date":"2024\/04\/04 \u661f\u671f\u56db","price":"26.12","rise":"-25.35%","time":"04\/04","volumn":"8.58\u4e07"},{"date":"2024\/04\/05 \u661f\u671f\u4e94","price":"26.02","rise":"-25.64%","time":"04\/05","volumn":"5.70\u4e07"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"25.94","rise":"-25.86%","time":"04\/08","volumn":"5.57\u4e07"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"26.70","rise":"-23.69%","time":"04\/09","volumn":"11.76\u4e07"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"26.67","rise":"-23.78%","time":"04\/10","volumn":"6.01\u4e07"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"26.99","rise":"-22.86%","time":"04\/11","volumn":"6.21\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"25.39","rise":"-27.44%","time":"04\/12","volumn":"15.12\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"25.42","rise":"-27.35%","time":"04\/15","volumn":"10.56\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"25.06","rise":"-28.38%","time":"04\/16","volumn":"7.52\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"25.15","rise":"-28.12%","time":"04\/17","volumn":"5.68\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"25.46","rise":"-27.24%","time":"04\/18","volumn":"10.10\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"25.51","rise":"-27.09%","time":"04\/19","volumn":"14.56\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"26.99","rise":"-22.86%","time":"04\/22","volumn":"17.27\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"27.55","rise":"-21.26%","time":"04\/23","volumn":"11.83\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"28.27","rise":"-19.21%","time":"04\/24","volumn":"11.23\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"28.59","rise":"-18.29%","time":"04\/25","volumn":"11.07\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"30.34","rise":"-13.29%","time":"04\/26","volumn":"22.20\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"29.89","rise":"-14.58%","time":"04\/29","volumn":"9.08\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"28.89","rise":"-17.43%","time":"04\/30","volumn":"9.35\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"29.27","rise":"-16.35%","time":"05\/01","volumn":"7.70\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"32.64","rise":"-6.72%","time":"05\/02","volumn":"26.79\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"32.87","rise":"-6.06%","time":"05\/03","volumn":"11.37\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"32.71","rise":"-6.52%","time":"05\/06","volumn":"8.00\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"32.13","rise":"-8.17%","time":"05\/07","volumn":"6.38\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"31.95","rise":"-8.69%","time":"05\/08","volumn":"5.59\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"32.37","rise":"-7.49%","time":"05\/09","volumn":"6.50\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"32.20","rise":"-7.97%","time":"05\/10","volumn":"7.13\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"33.78","rise":"-3.46%","time":"05\/13","volumn":"15.27\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"33.35","rise":"-4.69%","time":"05\/14","volumn":"9.96\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"33.62","rise":"-3.92%","time":"05\/15","volumn":"10.87\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"34.27","rise":"-2.06%","time":"05\/16","volumn":"23.78\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"35.27","rise":"0.80%","time":"05\/17","volumn":"19.45\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"34.75","rise":"-0.69%","time":"05\/20","volumn":"9.62\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.29","rise":"-4.86%","time":"05\/21","volumn":"47.14\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"32.68","rise":"-6.60%","time":"05\/22","volumn":"27.81\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"31.20","rise":"-10.83%","time":"05\/23","volumn":"20.06\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"30.27","rise":"-13.49%","time":"05\/24","volumn":"18.96\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"29.89","rise":"-14.58%","time":"05\/28","volumn":"18.74\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"29.32","rise":"-16.20%","time":"05\/29","volumn":"18.98\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"30.21","rise":"-13.66%","time":"05\/30","volumn":"10.53\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"29.62","rise":"-15.35%","time":"05\/31","volumn":"9.84\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"29.90","rise":"-14.55%","time":"06\/03","volumn":"9.91\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"30.07","rise":"-14.06%","time":"06\/04","volumn":"8.94\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"30.59","rise":"-12.58%","time":"06\/05","volumn":"8.61\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"29.77","rise":"-14.92%","time":"06\/06","volumn":"11.66\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.33","rise":"-16.18%","time":"06\/07","volumn":"9.66\u4e07"}],"points":"240"}}