360搜索

{"amount":"1014.20\u4e07","changeAmount":"-0.47","close":"29.19","currentPrice":"28.72","currenttime":"2024-06-08 04:00:35","e":{"@attributes":{"datetime":"2024-06-08 04:00:35","e1":"28.72","e2":"-0.47","e3":"(-1.61%)"}},"fiveDaysTtendency":{"cx":{"o":["06\/03","06\/04","06\/05","06\/06","06\/07"]},"cy":{"o":["30.34","29.98","29.61","29.24","28.88"]},"cyrate":{"o":["1.81%","0.59%","-0.64%","-1.86%","-3.09%"]},"p":[{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"29.80","rise":"0","time":"02:35","volumn":"30.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"29.80","rise":"0.00%","time":"02:40","volumn":"36.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"29.83","rise":"0.10%","time":"02:45","volumn":"13.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"29.85","rise":"0.17%","time":"02:50","volumn":"33.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"29.81","rise":"0.03%","time":"02:55","volumn":"31.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"29.82","rise":"0.07%","time":"03:00","volumn":"20.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"29.82","rise":"0.07%","time":"03:05","volumn":"27.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"29.80","rise":"0.02%","time":"03:10","volumn":"15.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"29.80","rise":"0.00%","time":"03:15","volumn":"33.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"29.83","rise":"0.10%","time":"03:20","volumn":"17.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"29.83","rise":"0.10%","time":"03:25","volumn":"19.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"29.82","rise":"0.08%","time":"03:30","volumn":"68.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"29.91","rise":"0.39%","time":"03:35","volumn":"106.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"29.86","rise":"0.18%","time":"03:40","volumn":"82.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"29.81","rise":"0.03%","time":"03:45","volumn":"121.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"29.80","rise":"0.00%","time":"03:50","volumn":"70.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"29.75","rise":"-0.17%","time":"03:55","volumn":"139.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"29.86","rise":"0.20%","time":"04:00","volumn":"1643.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"30.18","rise":"1.28%","time":"21:35","volumn":"86.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"30.34","rise":"1.81%","time":"21:40","volumn":"55.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"30.18","rise":"1.28%","time":"21:45","volumn":"23.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"30.14","rise":"1.14%","time":"21:50","volumn":"14.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"30.10","rise":"1.01%","time":"21:55","volumn":"69.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"30.14","rise":"1.14%","time":"22:00","volumn":"16.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"30.01","rise":"0.70%","time":"22:05","volumn":"12.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"29.83","rise":"0.11%","time":"22:10","volumn":"136.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"29.88","rise":"0.27%","time":"22:15","volumn":"36.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"29.82","rise":"0.07%","time":"22:20","volumn":"12.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"29.89","rise":"0.30%","time":"22:25","volumn":"16.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"30.06","rise":"0.87%","time":"22:30","volumn":"102.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"30.04","rise":"0.81%","time":"22:35","volumn":"16.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"29.91","rise":"0.35%","time":"22:40","volumn":"35.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"29.93","rise":"0.44%","time":"22:45","volumn":"14.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"29.95","rise":"0.52%","time":"22:50","volumn":"24.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"29.95","rise":"0.50%","time":"22:55","volumn":"27.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"29.95","rise":"0.52%","time":"23:00","volumn":"14.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"29.94","rise":"0.47%","time":"23:05","volumn":"77.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"29.91","rise":"0.35%","time":"23:10","volumn":"15.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"29.98","rise":"0.60%","time":"23:15","volumn":"19.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"30.01","rise":"0.70%","time":"23:20","volumn":"4.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"30.03","rise":"0.77%","time":"23:25","volumn":"4.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"30.14","rise":"1.14%","time":"23:30","volumn":"14.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"30.05","rise":"0.84%","time":"23:35","volumn":"24.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"30.09","rise":"0.99%","time":"23:40","volumn":"58.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"30.21","rise":"1.38%","time":"23:45","volumn":"12.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"30.15","rise":"1.17%","time":"23:50","volumn":"24.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"30.15","rise":"1.17%","time":"23:55","volumn":"7.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"30.16","rise":"1.19%","time":"00:00","volumn":"14.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"30.02","rise":"0.74%","time":"00:05","volumn":"160.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"29.97","rise":"0.57%","time":"00:10","volumn":"54.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"29.94","rise":"0.47%","time":"00:15","volumn":"11.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"29.94","rise":"0.47%","time":"00:20","volumn":"16.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"29.86","rise":"0.20%","time":"00:25","volumn":"10.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"29.91","rise":"0.35%","time":"00:30","volumn":"9.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"29.88","rise":"0.27%","time":"00:35","volumn":"11.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"29.83","rise":"0.10%","time":"00:40","volumn":"3.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"29.83","rise":"0.10%","time":"00:45","volumn":"2.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"29.86","rise":"0.20%","time":"00:50","volumn":"19.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"29.90","rise":"0.34%","time":"00:55","volumn":"8.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"29.97","rise":"0.57%","time":"01:00","volumn":"15.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"29.94","rise":"0.47%","time":"01:05","volumn":"16.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"29.91","rise":"0.35%","time":"01:10","volumn":"22.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"29.85","rise":"0.17%","time":"01:15","volumn":"9.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"29.85","rise":"0.17%","time":"01:20","volumn":"8.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"29.86","rise":"0.20%","time":"01:25","volumn":"6.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"29.88","rise":"0.27%","time":"01:30","volumn":"20.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"29.87","rise":"0.23%","time":"01:35","volumn":"17.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"29.88","rise":"0.27%","time":"01:40","volumn":"9.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"29.88","rise":"0.27%","time":"01:45","volumn":"7.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"29.86","rise":"0.22%","time":"01:50","volumn":"29.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"29.89","rise":"0.30%","time":"01:55","volumn":"7.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"29.88","rise":"0.25%","time":"02:00","volumn":"3.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"29.84","rise":"0.13%","time":"02:05","volumn":"19.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"29.80","rise":"0.00%","time":"02:10","volumn":"16.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"29.78","rise":"-0.07%","time":"02:15","volumn":"14.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"29.74","rise":"-0.20%","time":"02:20","volumn":"16.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"29.79","rise":"-0.03%","time":"02:25","volumn":"26.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"29.79","rise":"-0.03%","time":"02:30","volumn":"8.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"29.75","rise":"-0.17%","time":"02:35","volumn":"14.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"29.73","rise":"-0.25%","time":"02:40","volumn":"10.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"29.69","rise":"-0.37%","time":"02:45","volumn":"15.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"29.66","rise":"-0.47%","time":"02:50","volumn":"13.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"29.60","rise":"-0.67%","time":"02:55","volumn":"28.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"29.57","rise":"-0.77%","time":"03:00","volumn":"15.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"29.55","rise":"-0.84%","time":"03:05","volumn":"95.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"29.46","rise":"-1.14%","time":"03:10","volumn":"85.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"29.46","rise":"-1.14%","time":"03:15","volumn":"29.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"29.46","rise":"-1.14%","time":"03:20","volumn":"12.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"29.43","rise":"-1.24%","time":"03:25","volumn":"26.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"29.42","rise":"-1.28%","time":"03:30","volumn":"34.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"29.45","rise":"-1.17%","time":"03:35","volumn":"53.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"29.46","rise":"-1.14%","time":"03:40","volumn":"41.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"29.43","rise":"-1.24%","time":"03:45","volumn":"85.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"29.49","rise":"-1.04%","time":"03:50","volumn":"48.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"29.43","rise":"-1.24%","time":"03:55","volumn":"298.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"29.47","rise":"-1.11%","time":"04:00","volumn":"727.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"29.44","rise":"-1.21%","time":"21:35","volumn":"52.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"29.63","rise":"-0.57%","time":"21:40","volumn":"34.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"29.69","rise":"-0.37%","time":"21:45","volumn":"50.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"29.75","rise":"-0.17%","time":"21:50","volumn":"25.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"29.83","rise":"0.10%","time":"21:55","volumn":"40.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"29.84","rise":"0.13%","time":"22:00","volumn":"40.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"29.89","rise":"0.30%","time":"22:05","volumn":"35.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"29.80","rise":"-0.02%","time":"22:10","volumn":"43.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"29.71","rise":"-0.30%","time":"22:15","volumn":"181.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"29.75","rise":"-0.17%","time":"22:20","volumn":"101.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"29.81","rise":"0.03%","time":"22:25","volumn":"25.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"29.73","rise":"-0.23%","time":"22:30","volumn":"35.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"29.80","rise":"0.00%","time":"22:35","volumn":"65.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"29.80","rise":"-0.02%","time":"22:40","volumn":"35.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"29.90","rise":"0.34%","time":"22:45","volumn":"83.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"29.91","rise":"0.37%","time":"22:50","volumn":"123.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"29.86","rise":"0.20%","time":"22:55","volumn":"51.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"29.78","rise":"-0.07%","time":"23:00","volumn":"30.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"29.79","rise":"-0.03%","time":"23:05","volumn":"28.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"29.79","rise":"-0.05%","time":"23:10","volumn":"27.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"29.70","rise":"-0.34%","time":"23:15","volumn":"23.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"29.64","rise":"-0.53%","time":"23:20","volumn":"35.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"29.66","rise":"-0.49%","time":"23:25","volumn":"27.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"29.65","rise":"-0.50%","time":"23:30","volumn":"18.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"29.66","rise":"-0.49%","time":"23:35","volumn":"20.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"29.58","rise":"-0.74%","time":"23:40","volumn":"67.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"29.56","rise":"-0.81%","time":"23:45","volumn":"17.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"29.59","rise":"-0.70%","time":"23:50","volumn":"35.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"29.59","rise":"-0.72%","time":"23:55","volumn":"53.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"29.58","rise":"-0.74%","time":"00:00","volumn":"18.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"29.52","rise":"-0.92%","time":"00:05","volumn":"20.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"29.49","rise":"-1.04%","time":"00:10","volumn":"35.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"29.47","rise":"-1.11%","time":"00:15","volumn":"18.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"29.45","rise":"-1.16%","time":"00:20","volumn":"47.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"29.44","rise":"-1.21%","time":"00:25","volumn":"27.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"29.40","rise":"-1.34%","time":"00:30","volumn":"49.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"29.37","rise":"-1.44%","time":"00:35","volumn":"12.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"29.35","rise":"-1.51%","time":"00:40","volumn":"27.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"29.36","rise":"-1.48%","time":"00:45","volumn":"43.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"29.34","rise":"-1.56%","time":"00:50","volumn":"34.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"29.32","rise":"-1.61%","time":"00:55","volumn":"16.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"29.34","rise":"-1.56%","time":"01:00","volumn":"18.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"29.32","rise":"-1.59%","time":"01:05","volumn":"65.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"29.36","rise":"-1.48%","time":"01:10","volumn":"14.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"29.38","rise":"-1.43%","time":"01:15","volumn":"12.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"29.36","rise":"-1.48%","time":"01:20","volumn":"36.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"29.43","rise":"-1.22%","time":"01:25","volumn":"26.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"29.43","rise":"-1.26%","time":"01:30","volumn":"15.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"29.35","rise":"-1.51%","time":"01:35","volumn":"34.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"29.47","rise":"-1.11%","time":"01:40","volumn":"62.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"29.41","rise":"-1.31%","time":"01:45","volumn":"13.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"29.42","rise":"-1.28%","time":"01:50","volumn":"13.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"29.42","rise":"-1.28%","time":"01:55","volumn":"11.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"29.39","rise":"-1.38%","time":"02:00","volumn":"22.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"29.37","rise":"-1.44%","time":"02:05","volumn":"11.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"29.40","rise":"-1.34%","time":"02:10","volumn":"14.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"29.37","rise":"-1.44%","time":"02:15","volumn":"31.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"29.35","rise":"-1.50%","time":"02:20","volumn":"21.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"29.35","rise":"-1.51%","time":"02:25","volumn":"85.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"29.22","rise":"-1.95%","time":"02:30","volumn":"153.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"29.26","rise":"-1.81%","time":"02:35","volumn":"57.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"29.24","rise":"-1.88%","time":"02:40","volumn":"45.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"29.25","rise":"-1.86%","time":"02:45","volumn":"109.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"29.27","rise":"-1.78%","time":"02:50","volumn":"18.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"29.28","rise":"-1.74%","time":"02:55","volumn":"10.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"29.27","rise":"-1.78%","time":"03:00","volumn":"34.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"29.22","rise":"-1.95%","time":"03:05","volumn":"40.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"29.23","rise":"-1.90%","time":"03:10","volumn":"30.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"29.27","rise":"-1.78%","time":"03:15","volumn":"51.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"29.30","rise":"-1.68%","time":"03:20","volumn":"27.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"29.40","rise":"-1.34%","time":"03:25","volumn":"56.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"29.34","rise":"-1.56%","time":"03:30","volumn":"32.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"29.34","rise":"-1.54%","time":"03:35","volumn":"66.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"29.34","rise":"-1.56%","time":"03:40","volumn":"70.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"29.24","rise":"-1.88%","time":"03:45","volumn":"60.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"29.18","rise":"-2.08%","time":"03:50","volumn":"77.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"29.10","rise":"-2.35%","time":"03:55","volumn":"318.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"29.12","rise":"-2.28%","time":"04:00","volumn":"802.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"29.35","rise":"-1.51%","time":"21:35","volumn":"66.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"29.24","rise":"-1.88%","time":"21:40","volumn":"104.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"29.34","rise":"-1.54%","time":"21:45","volumn":"32.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"29.30","rise":"-1.68%","time":"21:50","volumn":"68.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"29.34","rise":"-1.54%","time":"21:55","volumn":"75.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"29.18","rise":"-2.08%","time":"22:00","volumn":"39.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"29.04","rise":"-2.55%","time":"22:05","volumn":"80.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"29.12","rise":"-2.28%","time":"22:10","volumn":"43.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"29.12","rise":"-2.28%","time":"22:15","volumn":"40.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"29.02","rise":"-2.62%","time":"22:20","volumn":"28.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"29.13","rise":"-2.25%","time":"22:25","volumn":"137.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"28.96","rise":"-2.82%","time":"22:30","volumn":"64.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"28.92","rise":"-2.95%","time":"22:35","volumn":"120.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"28.90","rise":"-3.02%","time":"22:40","volumn":"59.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"28.92","rise":"-2.95%","time":"22:45","volumn":"40.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"28.89","rise":"-3.05%","time":"22:50","volumn":"43.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"28.96","rise":"-2.82%","time":"22:55","volumn":"45.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"28.88","rise":"-3.09%","time":"23:00","volumn":"34.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"28.88","rise":"-3.09%","time":"23:05","volumn":"39.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"28.91","rise":"-2.99%","time":"23:10","volumn":"32.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"28.96","rise":"-2.82%","time":"23:15","volumn":"43.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"28.88","rise":"-3.09%","time":"23:20","volumn":"46.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"29.00","rise":"-2.70%","time":"23:25","volumn":"40.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"28.98","rise":"-2.75%","time":"23:30","volumn":"40.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"29.00","rise":"-2.68%","time":"23:35","volumn":"42.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"28.91","rise":"-2.99%","time":"23:40","volumn":"35.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"28.98","rise":"-2.75%","time":"23:45","volumn":"43.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"28.92","rise":"-2.95%","time":"23:50","volumn":"32.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"28.98","rise":"-2.77%","time":"23:55","volumn":"37.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"28.98","rise":"-2.75%","time":"00:00","volumn":"70.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"28.97","rise":"-2.79%","time":"00:05","volumn":"24.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"28.99","rise":"-2.72%","time":"00:10","volumn":"32.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"28.92","rise":"-2.95%","time":"00:15","volumn":"24.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"29.00","rise":"-2.68%","time":"00:20","volumn":"50.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"28.99","rise":"-2.72%","time":"00:25","volumn":"29.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"28.96","rise":"-2.82%","time":"00:30","volumn":"39.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"29.02","rise":"-2.62%","time":"00:35","volumn":"63.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"28.97","rise":"-2.79%","time":"00:40","volumn":"17.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"28.95","rise":"-2.85%","time":"00:45","volumn":"31.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"28.99","rise":"-2.72%","time":"00:50","volumn":"47.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"29.04","rise":"-2.57%","time":"00:55","volumn":"21.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"29.02","rise":"-2.62%","time":"01:00","volumn":"33.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"28.99","rise":"-2.72%","time":"01:05","volumn":"24.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"29.02","rise":"-2.62%","time":"01:10","volumn":"27.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"29.01","rise":"-2.65%","time":"01:15","volumn":"40.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"29.05","rise":"-2.52%","time":"01:20","volumn":"38.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"29.02","rise":"-2.62%","time":"01:25","volumn":"22.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"29.08","rise":"-2.42%","time":"01:30","volumn":"46.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"29.14","rise":"-2.21%","time":"01:35","volumn":"44.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"29.11","rise":"-2.32%","time":"01:40","volumn":"36.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"29.10","rise":"-2.35%","time":"01:45","volumn":"28.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"29.09","rise":"-2.37%","time":"01:50","volumn":"61.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"29.04","rise":"-2.55%","time":"01:55","volumn":"25.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"29.05","rise":"-2.52%","time":"02:00","volumn":"63.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"29.06","rise":"-2.48%","time":"02:05","volumn":"17.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"29.05","rise":"-2.50%","time":"02:10","volumn":"41.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"29.05","rise":"-2.52%","time":"02:15","volumn":"56.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"29.03","rise":"-2.58%","time":"02:20","volumn":"34.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"29.01","rise":"-2.65%","time":"02:25","volumn":"77.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"29.00","rise":"-2.70%","time":"02:30","volumn":"81.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"29.04","rise":"-2.57%","time":"02:35","volumn":"38.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"28.98","rise":"-2.75%","time":"02:40","volumn":"57.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"29.01","rise":"-2.65%","time":"02:45","volumn":"41.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"29.04","rise":"-2.55%","time":"02:50","volumn":"52.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"29.04","rise":"-2.55%","time":"02:55","volumn":"30.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"29.05","rise":"-2.52%","time":"03:00","volumn":"47.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"29.07","rise":"-2.45%","time":"03:05","volumn":"68.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"29.12","rise":"-2.28%","time":"03:10","volumn":"42.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"29.09","rise":"-2.38%","time":"03:15","volumn":"51.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"29.10","rise":"-2.35%","time":"03:20","volumn":"42.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"29.11","rise":"-2.32%","time":"03:25","volumn":"35.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"29.09","rise":"-2.38%","time":"03:30","volumn":"71.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"29.12","rise":"-2.28%","time":"03:35","volumn":"111.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"29.15","rise":"-2.18%","time":"03:40","volumn":"102.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"29.06","rise":"-2.48%","time":"03:45","volumn":"119.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"29.00","rise":"-2.68%","time":"03:50","volumn":"134.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"28.96","rise":"-2.82%","time":"03:55","volumn":"270.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"28.96","rise":"-2.82%","time":"04:00","volumn":"784.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"29.09","rise":"-2.38%","time":"21:35","volumn":"54.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"29.09","rise":"-2.38%","time":"21:40","volumn":"73.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"28.90","rise":"-3.02%","time":"21:45","volumn":"44.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"28.95","rise":"-2.85%","time":"21:50","volumn":"67.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"29.07","rise":"-2.45%","time":"21:55","volumn":"49.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"29.15","rise":"-2.18%","time":"22:00","volumn":"58.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"29.17","rise":"-2.11%","time":"22:05","volumn":"19.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"29.25","rise":"-1.85%","time":"22:10","volumn":"60.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"28.96","rise":"-2.82%","time":"22:15","volumn":"211.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"28.95","rise":"-2.87%","time":"22:20","volumn":"40.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"28.95","rise":"-2.85%","time":"22:25","volumn":"98.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"28.96","rise":"-2.82%","time":"22:30","volumn":"41.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"29.00","rise":"-2.68%","time":"22:35","volumn":"31.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"28.97","rise":"-2.79%","time":"22:40","volumn":"29.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"28.96","rise":"-2.82%","time":"22:45","volumn":"29.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"29.00","rise":"-2.68%","time":"22:50","volumn":"22.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"29.03","rise":"-2.58%","time":"22:55","volumn":"36.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"29.00","rise":"-2.70%","time":"23:00","volumn":"29.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"28.95","rise":"-2.85%","time":"23:05","volumn":"17.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"29.03","rise":"-2.58%","time":"23:10","volumn":"25.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"29.05","rise":"-2.52%","time":"23:15","volumn":"33.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"29.11","rise":"-2.32%","time":"23:20","volumn":"48.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"29.13","rise":"-2.25%","time":"23:25","volumn":"14.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"29.17","rise":"-2.11%","time":"23:30","volumn":"23.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"29.22","rise":"-1.95%","time":"23:35","volumn":"25.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"29.24","rise":"-1.88%","time":"23:40","volumn":"26.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"29.25","rise":"-1.83%","time":"23:45","volumn":"26.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"29.25","rise":"-1.85%","time":"23:50","volumn":"16.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"29.24","rise":"-1.88%","time":"23:55","volumn":"22.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.23","rise":"-1.91%","time":"00:00","volumn":"12.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.17","rise":"-2.11%","time":"00:05","volumn":"23.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.23","rise":"-1.91%","time":"00:10","volumn":"27.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.21","rise":"-1.98%","time":"00:15","volumn":"15.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.22","rise":"-1.95%","time":"00:20","volumn":"20.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.22","rise":"-1.95%","time":"00:25","volumn":"22.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.20","rise":"-2.01%","time":"00:30","volumn":"14.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.19","rise":"-2.05%","time":"00:35","volumn":"16.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.18","rise":"-2.08%","time":"00:40","volumn":"15.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.16","rise":"-2.15%","time":"00:45","volumn":"12.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.23","rise":"-1.91%","time":"00:50","volumn":"32.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.24","rise":"-1.88%","time":"00:55","volumn":"21.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.16","rise":"-2.15%","time":"01:00","volumn":"29.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.13","rise":"-2.25%","time":"01:05","volumn":"20.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.13","rise":"-2.25%","time":"01:10","volumn":"29.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.14","rise":"-2.21%","time":"01:15","volumn":"19.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.17","rise":"-2.11%","time":"01:20","volumn":"12.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.14","rise":"-2.21%","time":"01:25","volumn":"25.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.13","rise":"-2.25%","time":"01:30","volumn":"15.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.18","rise":"-2.08%","time":"01:35","volumn":"28.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.16","rise":"-2.15%","time":"01:40","volumn":"24.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.19","rise":"-2.05%","time":"01:45","volumn":"40.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.16","rise":"-2.15%","time":"01:50","volumn":"13.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.21","rise":"-1.98%","time":"01:55","volumn":"31.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.20","rise":"-2.01%","time":"02:00","volumn":"18.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.23","rise":"-1.91%","time":"02:05","volumn":"30.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.18","rise":"-2.06%","time":"02:10","volumn":"26.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.22","rise":"-1.96%","time":"02:15","volumn":"26.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.22","rise":"-1.95%","time":"02:20","volumn":"11.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.20","rise":"-2.01%","time":"02:25","volumn":"38.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.21","rise":"-1.98%","time":"02:30","volumn":"16.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.21","rise":"-1.98%","time":"02:35","volumn":"22.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.16","rise":"-2.15%","time":"02:40","volumn":"31.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.17","rise":"-2.11%","time":"02:45","volumn":"18.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.19","rise":"-2.05%","time":"02:50","volumn":"23.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.24","rise":"-1.88%","time":"02:55","volumn":"19.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.24","rise":"-1.88%","time":"03:00","volumn":"29.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.24","rise":"-1.88%","time":"03:05","volumn":"36.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.25","rise":"-1.83%","time":"03:10","volumn":"38.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.30","rise":"-1.68%","time":"03:15","volumn":"56.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.32","rise":"-1.61%","time":"03:20","volumn":"38.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.23","rise":"-1.90%","time":"03:25","volumn":"61.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.23","rise":"-1.90%","time":"03:30","volumn":"34.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.28","rise":"-1.74%","time":"03:35","volumn":"58.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.32","rise":"-1.61%","time":"03:40","volumn":"82.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.27","rise":"-1.78%","time":"03:45","volumn":"44.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.26","rise":"-1.81%","time":"03:50","volumn":"61.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.19","rise":"-2.05%","time":"03:55","volumn":"129.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.19","rise":"-2.05%","time":"04:00","volumn":"397.00"}],"points":"330"},"index":[{"name":"\u9053\u743c\u65af","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_DIA.html?from=360search","point":"388.45","ratio":"-0.23%"},{"name":"\u6807\u666e500","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_SPY.html?from=360search","point":"533.95","ratio":"-0.13%"},{"name":"\u7eb3\u65af\u8fbe\u514b","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/NASDAQ_QQQ.html?from=360search","point":"462.96","ratio":"-0.09%"}],"marketCapitalization":"17.04\u4ebf","maxPrice":"29.52","minPrice":"28.71","monthlyTendency":{"cx":{"o":["2024\/05\/09","2024\/06\/06"]},"cy":{"o":["34.61","33.20","31.79","30.37","28.96"]},"cyrate":{"o":["1.85%","-2.30%","-6.46%","-10.62%","-14.77%"]},"p":[{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"33.98","rise":"0","time":"05\/09","volumn":"3184.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"33.65","rise":"-0.97%","time":"05\/10","volumn":"3249.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"34.61","rise":"1.85%","time":"05\/13","volumn":"4421.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"33.92","rise":"-0.18%","time":"05\/14","volumn":"2768.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"34.20","rise":"0.65%","time":"05\/15","volumn":"5170.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"34.11","rise":"0.38%","time":"05\/16","volumn":"4093.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"33.96","rise":"-0.06%","time":"05\/17","volumn":"2966.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"33.66","rise":"-0.94%","time":"05\/20","volumn":"1845.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.37","rise":"-1.80%","time":"05\/21","volumn":"3237.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.17","rise":"-2.38%","time":"05\/22","volumn":"1890.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"32.46","rise":"-4.47%","time":"05\/23","volumn":"2328.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"32.54","rise":"-4.24%","time":"05\/24","volumn":"2699.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"32.65","rise":"-3.91%","time":"05\/28","volumn":"3545.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"31.33","rise":"-7.80%","time":"05\/29","volumn":"8129.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"31.11","rise":"-8.45%","time":"05\/30","volumn":"6178.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"29.86","rise":"-12.12%","time":"05\/31","volumn":"5716.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"29.47","rise":"-13.27%","time":"06\/03","volumn":"3219.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"29.12","rise":"-14.30%","time":"06\/04","volumn":"4341.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"28.96","rise":"-14.77%","time":"06\/05","volumn":"4918.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"29.19","rise":"-14.10%","time":"06\/06","volumn":"3160.00"}],"points":"20"},"open":"28.95","priceChangeRatio":"-1.61%","provider":"\u4e5d\u65b9\u667a\u6295","showurl":"9fzt.com","status":"2","stockName":"\u6b22\u805a\u65f6\u4ee3","timeChart":{"cx":{"o":["22:30","23:00","00:30","02:00","05:00"]},"cy":{"o":["29.52","29.32","29.12","28.92","28.72"]},"cyrate":{"o":["1.13%","0.45%","-0.24%","-0.92%","-1.61%"]},"p":[{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.26","rise":"0.24%","time":"21:31","volumn":"47.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.26","rise":"0.24%","time":"21:32","volumn":"47.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.20","rise":"0.03%","time":"21:33","volumn":"49.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.20","rise":"0.03%","time":"21:34","volumn":"49.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.20","rise":"0.03%","time":"21:35","volumn":"49.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.21","rise":"0.07%","time":"21:36","volumn":"58.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.01","rise":"-0.62%","time":"21:37","volumn":"60.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.01","rise":"-0.62%","time":"21:38","volumn":"60.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.01","rise":"-0.62%","time":"21:39","volumn":"60.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.12","rise":"-0.24%","time":"21:40","volumn":"107.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.13","rise":"-0.21%","time":"21:41","volumn":"109.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.07","rise":"-0.39%","time":"21:42","volumn":"110.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.10","rise":"-0.31%","time":"21:43","volumn":"125.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.20","rise":"0.03%","time":"21:44","volumn":"151.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.21","rise":"0.07%","time":"21:45","volumn":"162.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.21","rise":"0.07%","time":"21:46","volumn":"166.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.24","rise":"0.17%","time":"21:47","volumn":"168.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.18","rise":"-0.03%","time":"21:48","volumn":"176.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.19","rise":"0.00%","time":"21:49","volumn":"184.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.19","rise":"0.00%","time":"21:50","volumn":"184.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.19","rise":"0.00%","time":"21:51","volumn":"184.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.19","rise":"0.00%","time":"21:52","volumn":"200.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.19","rise":"0.00%","time":"21:53","volumn":"202.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.19","rise":"0.00%","time":"21:54","volumn":"207.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.19","rise":"0.00%","time":"21:55","volumn":"228.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.24","rise":"0.17%","time":"21:56","volumn":"232.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.24","rise":"0.17%","time":"21:57","volumn":"242.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.26","rise":"0.23%","time":"21:58","volumn":"254.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.25","rise":"0.21%","time":"21:59","volumn":"265.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.27","rise":"0.27%","time":"22:00","volumn":"270.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.33","rise":"0.48%","time":"22:01","volumn":"282.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.31","rise":"0.41%","time":"22:02","volumn":"287.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.38","rise":"0.65%","time":"22:03","volumn":"290.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.43","rise":"0.82%","time":"22:04","volumn":"293.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.43","rise":"0.82%","time":"22:05","volumn":"321.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.48","rise":"0.99%","time":"22:06","volumn":"332.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.48","rise":"0.99%","time":"22:07","volumn":"344.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.49","rise":"1.03%","time":"22:08","volumn":"348.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.49","rise":"1.03%","time":"22:09","volumn":"349.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.44","rise":"0.86%","time":"22:10","volumn":"360.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.52","rise":"1.13%","time":"22:11","volumn":"361.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.46","rise":"0.92%","time":"22:12","volumn":"368.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.44","rise":"0.86%","time":"22:13","volumn":"373.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.44","rise":"0.86%","time":"22:14","volumn":"374.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.42","rise":"0.79%","time":"22:15","volumn":"379.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.37","rise":"0.62%","time":"22:16","volumn":"387.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.31","rise":"0.41%","time":"22:17","volumn":"397.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.39","rise":"0.67%","time":"22:18","volumn":"402.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.39","rise":"0.67%","time":"22:19","volumn":"406.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.32","rise":"0.45%","time":"22:20","volumn":"455.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.32","rise":"0.45%","time":"22:21","volumn":"458.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.32","rise":"0.45%","time":"22:22","volumn":"460.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.32","rise":"0.45%","time":"22:23","volumn":"474.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.20","rise":"0.03%","time":"22:24","volumn":"597.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.16","rise":"-0.10%","time":"22:25","volumn":"600.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.23","rise":"0.14%","time":"22:26","volumn":"605.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.23","rise":"0.14%","time":"22:27","volumn":"608.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.23","rise":"0.14%","time":"22:28","volumn":"612.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.21","rise":"0.07%","time":"22:29","volumn":"621.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.21","rise":"0.07%","time":"22:30","volumn":"625.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.23","rise":"0.14%","time":"22:31","volumn":"632.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.30","rise":"0.38%","time":"22:32","volumn":"647.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.30","rise":"0.38%","time":"22:33","volumn":"647.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.28","rise":"0.31%","time":"22:34","volumn":"655.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.27","rise":"0.27%","time":"22:35","volumn":"661.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.27","rise":"0.27%","time":"22:36","volumn":"662.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.23","rise":"0.14%","time":"22:37","volumn":"667.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.18","rise":"-0.05%","time":"22:38","volumn":"677.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.18","rise":"-0.05%","time":"22:39","volumn":"677.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.18","rise":"-0.05%","time":"22:40","volumn":"683.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.18","rise":"-0.05%","time":"22:41","volumn":"684.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.18","rise":"-0.05%","time":"22:42","volumn":"694.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.16","rise":"-0.10%","time":"22:43","volumn":"700.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.18","rise":"-0.03%","time":"22:44","volumn":"705.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.18","rise":"-0.03%","time":"22:45","volumn":"710.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.19","rise":"0.00%","time":"22:46","volumn":"716.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.18","rise":"-0.03%","time":"22:47","volumn":"724.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.10","rise":"-0.31%","time":"22:48","volumn":"732.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.07","rise":"-0.41%","time":"22:49","volumn":"738.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.07","rise":"-0.41%","time":"22:50","volumn":"739.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.07","rise":"-0.41%","time":"22:51","volumn":"742.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.05","rise":"-0.48%","time":"22:52","volumn":"747.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.06","rise":"-0.45%","time":"22:53","volumn":"749.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.05","rise":"-0.48%","time":"22:54","volumn":"755.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.06","rise":"-0.45%","time":"22:55","volumn":"772.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.06","rise":"-0.45%","time":"22:56","volumn":"776.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.00","rise":"-0.65%","time":"22:57","volumn":"783.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.00","rise":"-0.65%","time":"22:58","volumn":"791.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"28.96","rise":"-0.77%","time":"22:59","volumn":"794.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"28.97","rise":"-0.75%","time":"23:00","volumn":"796.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"28.95","rise":"-0.82%","time":"23:01","volumn":"804.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"28.95","rise":"-0.82%","time":"23:02","volumn":"815.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"28.93","rise":"-0.89%","time":"23:03","volumn":"819.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"28.98","rise":"-0.72%","time":"23:04","volumn":"835.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"28.97","rise":"-0.75%","time":"23:05","volumn":"838.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"28.97","rise":"-0.75%","time":"23:06","volumn":"843.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"28.96","rise":"-0.79%","time":"23:07","volumn":"855.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"28.98","rise":"-0.72%","time":"23:08","volumn":"860.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"28.99","rise":"-0.69%","time":"23:09","volumn":"864.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.02","rise":"-0.58%","time":"23:10","volumn":"870.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.01","rise":"-0.62%","time":"23:11","volumn":"875.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.01","rise":"-0.62%","time":"23:12","volumn":"878.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.01","rise":"-0.62%","time":"23:13","volumn":"878.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.02","rise":"-0.58%","time":"23:14","volumn":"881.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.02","rise":"-0.58%","time":"23:15","volumn":"890.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"28.96","rise":"-0.79%","time":"23:16","volumn":"896.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"28.96","rise":"-0.79%","time":"23:17","volumn":"896.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"28.96","rise":"-0.79%","time":"23:18","volumn":"901.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.00","rise":"-0.65%","time":"23:19","volumn":"918.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"28.99","rise":"-0.69%","time":"23:20","volumn":"921.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"28.99","rise":"-0.69%","time":"23:21","volumn":"924.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"28.98","rise":"-0.72%","time":"23:22","volumn":"929.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.00","rise":"-0.65%","time":"23:23","volumn":"931.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.00","rise":"-0.65%","time":"23:24","volumn":"932.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.00","rise":"-0.65%","time":"23:25","volumn":"937.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.00","rise":"-0.65%","time":"23:26","volumn":"941.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.00","rise":"-0.65%","time":"23:27","volumn":"945.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"28.99","rise":"-0.69%","time":"23:28","volumn":"950.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"28.95","rise":"-0.82%","time":"23:29","volumn":"954.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"28.95","rise":"-0.82%","time":"23:30","volumn":"961.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"28.96","rise":"-0.79%","time":"23:31","volumn":"962.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"28.96","rise":"-0.79%","time":"23:32","volumn":"967.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"28.96","rise":"-0.79%","time":"23:33","volumn":"975.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"28.98","rise":"-0.72%","time":"23:34","volumn":"978.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"28.98","rise":"-0.72%","time":"23:35","volumn":"981.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"28.98","rise":"-0.72%","time":"23:36","volumn":"983.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"28.98","rise":"-0.72%","time":"23:37","volumn":"998.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.00","rise":"-0.65%","time":"23:38","volumn":"1001.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.00","rise":"-0.65%","time":"23:39","volumn":"1003.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.04","rise":"-0.51%","time":"23:40","volumn":"1005.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.06","rise":"-0.45%","time":"23:41","volumn":"1011.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.08","rise":"-0.38%","time":"23:42","volumn":"1016.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.07","rise":"-0.41%","time":"23:43","volumn":"1019.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.07","rise":"-0.41%","time":"23:44","volumn":"1022.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"28.98","rise":"-0.70%","time":"23:45","volumn":"1080.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"28.98","rise":"-0.70%","time":"23:46","volumn":"1081.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"28.98","rise":"-0.70%","time":"23:47","volumn":"1081.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.03","rise":"-0.55%","time":"23:48","volumn":"1087.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.03","rise":"-0.55%","time":"23:49","volumn":"1087.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.03","rise":"-0.55%","time":"23:50","volumn":"1088.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.03","rise":"-0.55%","time":"23:51","volumn":"1088.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.03","rise":"-0.55%","time":"23:52","volumn":"1088.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.04","rise":"-0.51%","time":"23:53","volumn":"1101.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.00","rise":"-0.65%","time":"23:54","volumn":"1111.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.04","rise":"-0.51%","time":"23:55","volumn":"1116.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.05","rise":"-0.48%","time":"23:56","volumn":"1117.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.04","rise":"-0.51%","time":"23:57","volumn":"1120.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.04","rise":"-0.51%","time":"23:58","volumn":"1122.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.04","rise":"-0.51%","time":"23:59","volumn":"1122.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"29.05","rise":"-0.48%","time":"00:00","volumn":"1129.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"29.02","rise":"-0.58%","time":"00:01","volumn":"1131.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"29.02","rise":"-0.58%","time":"00:02","volumn":"1134.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"29.00","rise":"-0.65%","time":"00:03","volumn":"1136.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"29.02","rise":"-0.57%","time":"00:04","volumn":"1140.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"29.02","rise":"-0.57%","time":"00:05","volumn":"1140.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"29.02","rise":"-0.60%","time":"00:06","volumn":"1144.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"29.02","rise":"-0.60%","time":"00:07","volumn":"1146.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"29.02","rise":"-0.60%","time":"00:08","volumn":"1146.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"29.02","rise":"-0.58%","time":"00:09","volumn":"1158.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"29.02","rise":"-0.58%","time":"00:10","volumn":"1158.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"29.03","rise":"-0.55%","time":"00:11","volumn":"1164.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"29.03","rise":"-0.55%","time":"00:12","volumn":"1164.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"29.03","rise":"-0.55%","time":"00:13","volumn":"1177.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"29.02","rise":"-0.58%","time":"00:14","volumn":"1185.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"29.02","rise":"-0.58%","time":"00:15","volumn":"1188.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"29.02","rise":"-0.58%","time":"00:16","volumn":"1188.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"29.02","rise":"-0.58%","time":"00:17","volumn":"1191.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"29.02","rise":"-0.58%","time":"00:18","volumn":"1191.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"29.02","rise":"-0.58%","time":"00:19","volumn":"1191.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"29.06","rise":"-0.45%","time":"00:20","volumn":"1201.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"29.06","rise":"-0.45%","time":"00:21","volumn":"1209.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"29.06","rise":"-0.45%","time":"00:22","volumn":"1211.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"29.09","rise":"-0.34%","time":"00:23","volumn":"1215.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"29.06","rise":"-0.45%","time":"00:24","volumn":"1221.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"29.06","rise":"-0.45%","time":"00:25","volumn":"1224.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"29.06","rise":"-0.45%","time":"00:26","volumn":"1225.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"29.09","rise":"-0.34%","time":"00:27","volumn":"1228.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"29.06","rise":"-0.45%","time":"00:28","volumn":"1235.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"29.06","rise":"-0.45%","time":"00:29","volumn":"1245.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"29.08","rise":"-0.38%","time":"00:30","volumn":"1247.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"29.08","rise":"-0.38%","time":"00:31","volumn":"1253.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"29.08","rise":"-0.38%","time":"00:32","volumn":"1254.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"29.08","rise":"-0.38%","time":"00:33","volumn":"1257.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"29.08","rise":"-0.38%","time":"00:34","volumn":"1257.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"29.08","rise":"-0.38%","time":"00:35","volumn":"1257.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"29.08","rise":"-0.38%","time":"00:36","volumn":"1257.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"29.05","rise":"-0.48%","time":"00:37","volumn":"1262.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"29.04","rise":"-0.53%","time":"00:38","volumn":"1268.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"29.04","rise":"-0.53%","time":"00:39","volumn":"1269.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"29.01","rise":"-0.62%","time":"00:40","volumn":"1284.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"28.99","rise":"-0.69%","time":"00:41","volumn":"1287.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"28.99","rise":"-0.69%","time":"00:42","volumn":"1288.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"28.99","rise":"-0.69%","time":"00:43","volumn":"1288.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"28.99","rise":"-0.69%","time":"00:44","volumn":"1288.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"28.99","rise":"-0.69%","time":"00:45","volumn":"1290.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"29.00","rise":"-0.65%","time":"00:46","volumn":"1291.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"29.02","rise":"-0.58%","time":"00:47","volumn":"1308.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"29.01","rise":"-0.62%","time":"00:48","volumn":"1316.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"28.98","rise":"-0.72%","time":"00:49","volumn":"1323.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"28.98","rise":"-0.72%","time":"00:50","volumn":"1324.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"29.01","rise":"-0.62%","time":"00:51","volumn":"1326.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"29.01","rise":"-0.62%","time":"00:52","volumn":"1326.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"29.01","rise":"-0.62%","time":"00:53","volumn":"1327.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"29.02","rise":"-0.58%","time":"00:54","volumn":"1332.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"29.02","rise":"-0.60%","time":"00:55","volumn":"1338.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"29.02","rise":"-0.60%","time":"00:56","volumn":"1338.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"29.03","rise":"-0.55%","time":"00:57","volumn":"1344.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"29.03","rise":"-0.55%","time":"00:58","volumn":"1344.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"29.02","rise":"-0.58%","time":"00:59","volumn":"1349.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"29.02","rise":"-0.58%","time":"01:00","volumn":"1350.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"29.02","rise":"-0.58%","time":"01:01","volumn":"1353.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"29.02","rise":"-0.58%","time":"01:02","volumn":"1353.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"29.02","rise":"-0.58%","time":"01:03","volumn":"1355.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"29.02","rise":"-0.58%","time":"01:04","volumn":"1356.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"29.02","rise":"-0.58%","time":"01:05","volumn":"1356.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"29.02","rise":"-0.58%","time":"01:06","volumn":"1361.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"29.02","rise":"-0.58%","time":"01:07","volumn":"1365.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"29.02","rise":"-0.58%","time":"01:08","volumn":"1366.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"29.02","rise":"-0.58%","time":"01:09","volumn":"1366.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"29.02","rise":"-0.58%","time":"01:10","volumn":"1370.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"29.01","rise":"-0.62%","time":"01:11","volumn":"1374.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"29.01","rise":"-0.62%","time":"01:12","volumn":"1376.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"29.01","rise":"-0.62%","time":"01:13","volumn":"1379.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"29.01","rise":"-0.62%","time":"01:14","volumn":"1382.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"29.01","rise":"-0.62%","time":"01:15","volumn":"1391.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"29.01","rise":"-0.62%","time":"01:16","volumn":"1392.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"29.02","rise":"-0.58%","time":"01:17","volumn":"1396.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"29.02","rise":"-0.58%","time":"01:18","volumn":"1398.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"29.02","rise":"-0.58%","time":"01:19","volumn":"1399.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"28.99","rise":"-0.69%","time":"01:20","volumn":"1405.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"28.97","rise":"-0.75%","time":"01:21","volumn":"1409.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"28.97","rise":"-0.75%","time":"01:22","volumn":"1410.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"28.97","rise":"-0.75%","time":"01:23","volumn":"1412.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"28.97","rise":"-0.75%","time":"01:24","volumn":"1420.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"28.97","rise":"-0.75%","time":"01:25","volumn":"1420.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"28.97","rise":"-0.75%","time":"01:26","volumn":"1420.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"28.97","rise":"-0.75%","time":"01:27","volumn":"1421.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"28.97","rise":"-0.75%","time":"01:28","volumn":"1426.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"28.95","rise":"-0.84%","time":"01:29","volumn":"1440.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"28.95","rise":"-0.84%","time":"01:30","volumn":"1440.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"28.95","rise":"-0.84%","time":"01:31","volumn":"1441.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"28.95","rise":"-0.82%","time":"01:32","volumn":"1444.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"28.96","rise":"-0.79%","time":"01:33","volumn":"1449.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"28.98","rise":"-0.74%","time":"01:34","volumn":"1464.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"28.98","rise":"-0.74%","time":"01:35","volumn":"1464.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"28.98","rise":"-0.74%","time":"01:36","volumn":"1465.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"29.01","rise":"-0.62%","time":"01:37","volumn":"1468.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"29.01","rise":"-0.62%","time":"01:38","volumn":"1469.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"29.01","rise":"-0.62%","time":"01:39","volumn":"1469.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"28.98","rise":"-0.74%","time":"01:40","volumn":"1474.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"28.98","rise":"-0.74%","time":"01:41","volumn":"1474.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"28.99","rise":"-0.69%","time":"01:42","volumn":"1479.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"28.98","rise":"-0.70%","time":"01:43","volumn":"1489.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"28.98","rise":"-0.70%","time":"01:44","volumn":"1490.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"28.98","rise":"-0.70%","time":"01:45","volumn":"1492.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"28.98","rise":"-0.70%","time":"01:46","volumn":"1493.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"29.01","rise":"-0.62%","time":"01:47","volumn":"1496.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"28.97","rise":"-0.75%","time":"01:48","volumn":"1505.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"28.97","rise":"-0.75%","time":"01:49","volumn":"1508.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"28.97","rise":"-0.75%","time":"01:50","volumn":"1510.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"28.98","rise":"-0.72%","time":"01:51","volumn":"1514.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"28.98","rise":"-0.72%","time":"01:52","volumn":"1517.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"28.98","rise":"-0.72%","time":"01:53","volumn":"1519.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"29.00","rise":"-0.65%","time":"01:54","volumn":"1522.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"29.00","rise":"-0.65%","time":"01:55","volumn":"1530.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"29.02","rise":"-0.58%","time":"01:56","volumn":"1535.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"28.99","rise":"-0.69%","time":"01:57","volumn":"1544.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"28.99","rise":"-0.69%","time":"01:58","volumn":"1546.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"28.99","rise":"-0.69%","time":"01:59","volumn":"1549.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"28.99","rise":"-0.69%","time":"02:00","volumn":"1553.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"28.97","rise":"-0.75%","time":"02:01","volumn":"1558.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"28.96","rise":"-0.79%","time":"02:02","volumn":"1564.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"28.94","rise":"-0.86%","time":"02:03","volumn":"1570.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"28.97","rise":"-0.75%","time":"02:04","volumn":"1577.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"28.96","rise":"-0.79%","time":"02:05","volumn":"1580.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"28.96","rise":"-0.79%","time":"02:06","volumn":"1584.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"28.96","rise":"-0.79%","time":"02:07","volumn":"1584.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"28.96","rise":"-0.79%","time":"02:08","volumn":"1586.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"28.96","rise":"-0.79%","time":"02:09","volumn":"1592.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"28.96","rise":"-0.79%","time":"02:10","volumn":"1593.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"28.96","rise":"-0.79%","time":"02:11","volumn":"1602.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"28.92","rise":"-0.92%","time":"02:12","volumn":"1606.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"28.92","rise":"-0.92%","time":"02:13","volumn":"1609.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"28.94","rise":"-0.86%","time":"02:14","volumn":"1612.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"28.92","rise":"-0.92%","time":"02:15","volumn":"1625.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"28.92","rise":"-0.92%","time":"02:16","volumn":"1629.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"28.92","rise":"-0.92%","time":"02:17","volumn":"1629.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"28.91","rise":"-0.96%","time":"02:18","volumn":"1635.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"28.91","rise":"-0.96%","time":"02:19","volumn":"1674.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"28.91","rise":"-0.96%","time":"02:20","volumn":"1684.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"28.91","rise":"-0.96%","time":"02:21","volumn":"1686.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"28.91","rise":"-0.96%","time":"02:22","volumn":"1686.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"28.91","rise":"-0.96%","time":"02:23","volumn":"1692.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"28.88","rise":"-1.08%","time":"02:24","volumn":"1732.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"28.86","rise":"-1.13%","time":"02:25","volumn":"1734.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"28.86","rise":"-1.13%","time":"02:26","volumn":"1748.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"28.86","rise":"-1.13%","time":"02:27","volumn":"1749.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"28.86","rise":"-1.13%","time":"02:28","volumn":"1753.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"28.88","rise":"-1.06%","time":"02:29","volumn":"1783.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"28.88","rise":"-1.06%","time":"02:30","volumn":"1783.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"28.88","rise":"-1.06%","time":"02:31","volumn":"1789.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"28.88","rise":"-1.06%","time":"02:32","volumn":"1790.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"28.88","rise":"-1.06%","time":"02:33","volumn":"1802.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"28.90","rise":"-0.99%","time":"02:34","volumn":"1808.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"28.90","rise":"-0.99%","time":"02:35","volumn":"1808.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"28.86","rise":"-1.13%","time":"02:36","volumn":"1816.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"28.86","rise":"-1.13%","time":"02:37","volumn":"1819.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"28.86","rise":"-1.13%","time":"02:38","volumn":"1820.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"28.85","rise":"-1.16%","time":"02:39","volumn":"1827.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"28.85","rise":"-1.16%","time":"02:40","volumn":"1827.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"28.83","rise":"-1.23%","time":"02:41","volumn":"1838.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"28.80","rise":"-1.34%","time":"02:42","volumn":"1852.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"28.80","rise":"-1.34%","time":"02:43","volumn":"1855.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"28.76","rise":"-1.47%","time":"02:44","volumn":"1932.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"28.76","rise":"-1.47%","time":"02:45","volumn":"1932.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"28.75","rise":"-1.51%","time":"02:46","volumn":"1939.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"28.75","rise":"-1.51%","time":"02:47","volumn":"1942.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"28.75","rise":"-1.51%","time":"02:48","volumn":"1947.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"28.80","rise":"-1.34%","time":"02:49","volumn":"1976.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"28.77","rise":"-1.44%","time":"02:50","volumn":"1984.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"28.77","rise":"-1.44%","time":"02:51","volumn":"1991.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"28.77","rise":"-1.44%","time":"02:52","volumn":"1993.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"28.74","rise":"-1.54%","time":"02:53","volumn":"2002.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"28.76","rise":"-1.47%","time":"02:54","volumn":"2011.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"28.74","rise":"-1.54%","time":"02:55","volumn":"2018.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"28.74","rise":"-1.54%","time":"02:56","volumn":"2020.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"28.81","rise":"-1.30%","time":"02:57","volumn":"2044.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"28.80","rise":"-1.33%","time":"02:58","volumn":"2051.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"28.80","rise":"-1.35%","time":"02:59","volumn":"2055.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"28.80","rise":"-1.35%","time":"03:00","volumn":"2055.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"28.79","rise":"-1.37%","time":"03:01","volumn":"2067.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"28.79","rise":"-1.39%","time":"03:02","volumn":"2071.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"28.76","rise":"-1.47%","time":"03:03","volumn":"2087.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"28.75","rise":"-1.52%","time":"03:04","volumn":"2093.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"28.78","rise":"-1.40%","time":"03:05","volumn":"2110.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"28.77","rise":"-1.44%","time":"03:06","volumn":"2114.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"28.77","rise":"-1.44%","time":"03:07","volumn":"2115.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"28.80","rise":"-1.34%","time":"03:08","volumn":"2137.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"28.80","rise":"-1.34%","time":"03:09","volumn":"2140.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"28.80","rise":"-1.34%","time":"03:10","volumn":"2142.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"28.81","rise":"-1.30%","time":"03:11","volumn":"2153.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"28.80","rise":"-1.34%","time":"03:12","volumn":"2166.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"28.80","rise":"-1.34%","time":"03:13","volumn":"2169.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"28.77","rise":"-1.44%","time":"03:14","volumn":"2181.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"28.77","rise":"-1.44%","time":"03:15","volumn":"2184.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"28.75","rise":"-1.51%","time":"03:16","volumn":"2192.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"28.76","rise":"-1.47%","time":"03:17","volumn":"2204.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"28.77","rise":"-1.46%","time":"03:18","volumn":"2208.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"28.77","rise":"-1.46%","time":"03:19","volumn":"2211.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"28.77","rise":"-1.44%","time":"03:20","volumn":"2221.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"28.77","rise":"-1.46%","time":"03:21","volumn":"2226.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"28.77","rise":"-1.44%","time":"03:22","volumn":"2238.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"28.77","rise":"-1.44%","time":"03:23","volumn":"2241.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"28.76","rise":"-1.47%","time":"03:24","volumn":"2253.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"28.76","rise":"-1.47%","time":"03:25","volumn":"2260.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"28.77","rise":"-1.44%","time":"03:26","volumn":"2274.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"28.78","rise":"-1.40%","time":"03:27","volumn":"2296.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"28.77","rise":"-1.44%","time":"03:28","volumn":"2303.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"28.80","rise":"-1.32%","time":"03:29","volumn":"2328.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"28.80","rise":"-1.32%","time":"03:30","volumn":"2337.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"28.82","rise":"-1.27%","time":"03:31","volumn":"2354.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"28.81","rise":"-1.30%","time":"03:32","volumn":"2361.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"28.81","rise":"-1.30%","time":"03:33","volumn":"2361.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"28.81","rise":"-1.30%","time":"03:34","volumn":"2370.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"28.82","rise":"-1.27%","time":"03:35","volumn":"2413.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"28.85","rise":"-1.16%","time":"03:36","volumn":"2444.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"28.85","rise":"-1.16%","time":"03:37","volumn":"2513.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"28.92","rise":"-0.92%","time":"03:38","volumn":"2550.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"28.92","rise":"-0.92%","time":"03:39","volumn":"2557.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"28.90","rise":"-0.99%","time":"03:40","volumn":"2579.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"28.88","rise":"-1.06%","time":"03:41","volumn":"2593.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"28.85","rise":"-1.16%","time":"03:42","volumn":"2624.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"28.86","rise":"-1.15%","time":"03:43","volumn":"2680.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"28.86","rise":"-1.13%","time":"03:44","volumn":"2683.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"28.85","rise":"-1.16%","time":"03:45","volumn":"2705.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"28.86","rise":"-1.15%","time":"03:46","volumn":"2715.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"28.84","rise":"-1.18%","time":"03:47","volumn":"2732.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"28.84","rise":"-1.20%","time":"03:48","volumn":"2743.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"28.87","rise":"-1.10%","time":"03:49","volumn":"2778.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"28.86","rise":"-1.13%","time":"03:50","volumn":"2779.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"28.77","rise":"-1.44%","time":"03:51","volumn":"2844.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"28.73","rise":"-1.59%","time":"03:52","volumn":"2866.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"28.76","rise":"-1.47%","time":"03:53","volumn":"2912.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"28.78","rise":"-1.40%","time":"03:54","volumn":"2940.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"28.76","rise":"-1.47%","time":"03:55","volumn":"2966.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"28.75","rise":"-1.51%","time":"03:56","volumn":"3010.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"28.76","rise":"-1.47%","time":"03:57","volumn":"3031.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"28.74","rise":"-1.54%","time":"03:58","volumn":"3052.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"28.75","rise":"-1.52%","time":"03:59","volumn":"3113.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"28.72","rise":"-1.61%","time":"04:00","volumn":"3504.00"}],"points":"330"},"timeZone":"\u5317\u4eac\u65f6\u95f4","title":"\u6b22\u805a\u65f6\u4ee3[YY]\u7f8e\u80a1_\u4e5d\u65b9\u667a\u6295","url":"https:\/\/gmg.9fzt.com\/index\/NASDAQ_YY.html?from=360search","urlWap":"https:\/\/gmg.9fzt.com\/wap\/NASDAQ\/YY.html?from=360search","volume":"35.05\u4e07","yearlyTendency":{"cx":{"o":["2023\/06\/26","2024\/06\/06"]},"cy":{"o":["42.47","39.09","35.72","32.34","28.96"]},"cyrate":{"o":["44.70%","33.19%","21.69%","10.18%","-1.33%"]},"p":[{"date":"2023\/06\/26 \u661f\u671f\u4e00","price":"29.35","rise":"0","time":"06\/26","volumn":"1.03\u4e07"},{"date":"2023\/06\/27 \u661f\u671f\u4e8c","price":"30.60","rise":"4.26%","time":"06\/27","volumn":"9571.00"},{"date":"2023\/06\/28 \u661f\u671f\u4e09","price":"30.41","rise":"3.61%","time":"06\/28","volumn":"8036.00"},{"date":"2023\/06\/29 \u661f\u671f\u56db","price":"30.01","rise":"2.25%","time":"06\/29","volumn":"7015.00"},{"date":"2023\/06\/30 \u661f\u671f\u4e94","price":"30.51","rise":"3.95%","time":"06\/30","volumn":"5677.00"},{"date":"2023\/07\/03 \u661f\u671f\u4e00","price":"31.56","rise":"7.53%","time":"07\/03","volumn":"5025.00"},{"date":"2023\/07\/05 \u661f\u671f\u4e09","price":"31.83","rise":"8.45%","time":"07\/05","volumn":"7079.00"},{"date":"2023\/07\/06 \u661f\u671f\u56db","price":"31.47","rise":"7.22%","time":"07\/06","volumn":"5499.00"},{"date":"2023\/07\/07 \u661f\u671f\u4e94","price":"31.82","rise":"8.42%","time":"07\/07","volumn":"2963.00"},{"date":"2023\/07\/10 \u661f\u671f\u4e00","price":"31.85","rise":"8.52%","time":"07\/10","volumn":"4140.00"},{"date":"2023\/07\/11 \u661f\u671f\u4e8c","price":"33.07","rise":"12.67%","time":"07\/11","volumn":"5985.00"},{"date":"2023\/07\/12 \u661f\u671f\u4e09","price":"34.22","rise":"16.59%","time":"07\/12","volumn":"9141.00"},{"date":"2023\/07\/13 \u661f\u671f\u56db","price":"34.81","rise":"18.60%","time":"07\/13","volumn":"6032.00"},{"date":"2023\/07\/14 \u661f\u671f\u4e94","price":"33.98","rise":"15.78%","time":"07\/14","volumn":"4743.00"},{"date":"2023\/07\/17 \u661f\u671f\u4e00","price":"34.29","rise":"16.83%","time":"07\/17","volumn":"3862.00"},{"date":"2023\/07\/18 \u661f\u671f\u4e8c","price":"32.94","rise":"12.23%","time":"07\/18","volumn":"3979.00"},{"date":"2023\/07\/19 \u661f\u671f\u4e09","price":"33.02","rise":"12.50%","time":"07\/19","volumn":"2823.00"},{"date":"2023\/07\/20 \u661f\u671f\u56db","price":"32.83","rise":"11.86%","time":"07\/20","volumn":"3165.00"},{"date":"2023\/07\/21 \u661f\u671f\u4e94","price":"32.26","rise":"9.91%","time":"07\/21","volumn":"1616.00"},{"date":"2023\/07\/24 \u661f\u671f\u4e00","price":"33.20","rise":"13.12%","time":"07\/24","volumn":"3818.00"},{"date":"2023\/07\/25 \u661f\u671f\u4e8c","price":"33.18","rise":"13.05%","time":"07\/25","volumn":"3658.00"},{"date":"2023\/07\/26 \u661f\u671f\u4e09","price":"32.94","rise":"12.23%","time":"07\/26","volumn":"2960.00"},{"date":"2023\/07\/27 \u661f\u671f\u56db","price":"32.23","rise":"9.81%","time":"07\/27","volumn":"2895.00"},{"date":"2023\/07\/28 \u661f\u671f\u4e94","price":"34.40","rise":"17.21%","time":"07\/28","volumn":"3821.00"},{"date":"2023\/07\/31 \u661f\u671f\u4e00","price":"34.56","rise":"17.75%","time":"07\/31","volumn":"3518.00"},{"date":"2023\/08\/01 \u661f\u671f\u4e8c","price":"33.81","rise":"15.20%","time":"08\/01","volumn":"2228.00"},{"date":"2023\/08\/02 \u661f\u671f\u4e09","price":"32.40","rise":"10.39%","time":"08\/02","volumn":"2892.00"},{"date":"2023\/08\/03 \u661f\u671f\u56db","price":"33.78","rise":"15.09%","time":"08\/03","volumn":"2995.00"},{"date":"2023\/08\/04 \u661f\u671f\u4e94","price":"33.66","rise":"14.68%","time":"08\/04","volumn":"2018.00"},{"date":"2023\/08\/07 \u661f\u671f\u4e00","price":"33.04","rise":"12.57%","time":"08\/07","volumn":"3151.00"},{"date":"2023\/08\/08 \u661f\u671f\u4e8c","price":"32.55","rise":"10.90%","time":"08\/08","volumn":"2982.00"},{"date":"2023\/08\/09 \u661f\u671f\u4e09","price":"32.42","rise":"10.46%","time":"08\/09","volumn":"3117.00"},{"date":"2023\/08\/10 \u661f\u671f\u56db","price":"32.24","rise":"9.85%","time":"08\/10","volumn":"1156.00"},{"date":"2023\/08\/11 \u661f\u671f\u4e94","price":"31.93","rise":"8.79%","time":"08\/11","volumn":"2867.00"},{"date":"2023\/08\/14 \u661f\u671f\u4e00","price":"31.83","rise":"8.45%","time":"08\/14","volumn":"3040.00"},{"date":"2023\/08\/15 \u661f\u671f\u4e8c","price":"31.78","rise":"8.28%","time":"08\/15","volumn":"2724.00"},{"date":"2023\/08\/16 \u661f\u671f\u4e09","price":"31.78","rise":"8.28%","time":"08\/16","volumn":"2308.00"},{"date":"2023\/08\/17 \u661f\u671f\u56db","price":"32.58","rise":"11.01%","time":"08\/17","volumn":"2153.00"},{"date":"2023\/08\/18 \u661f\u671f\u4e94","price":"31.76","rise":"8.21%","time":"08\/18","volumn":"3349.00"},{"date":"2023\/08\/21 \u661f\u671f\u4e00","price":"32.25","rise":"9.88%","time":"08\/21","volumn":"2097.00"},{"date":"2023\/08\/22 \u661f\u671f\u4e8c","price":"31.93","rise":"8.79%","time":"08\/22","volumn":"2323.00"},{"date":"2023\/08\/23 \u661f\u671f\u4e09","price":"32.17","rise":"9.61%","time":"08\/23","volumn":"2610.00"},{"date":"2023\/08\/24 \u661f\u671f\u56db","price":"32.34","rise":"10.19%","time":"08\/24","volumn":"1576.00"},{"date":"2023\/08\/25 \u661f\u671f\u4e94","price":"32.13","rise":"9.47%","time":"08\/25","volumn":"2328.00"},{"date":"2023\/08\/28 \u661f\u671f\u4e00","price":"32.97","rise":"12.33%","time":"08\/28","volumn":"1955.00"},{"date":"2023\/08\/29 \u661f\u671f\u4e8c","price":"33.76","rise":"15.03%","time":"08\/29","volumn":"3356.00"},{"date":"2023\/08\/30 \u661f\u671f\u4e09","price":"33.89","rise":"15.47%","time":"08\/30","volumn":"4697.00"},{"date":"2023\/08\/31 \u661f\u671f\u56db","price":"34.12","rise":"16.25%","time":"08\/31","volumn":"5944.00"},{"date":"2023\/09\/01 \u661f\u671f\u4e94","price":"34.56","rise":"17.75%","time":"09\/01","volumn":"4084.00"},{"date":"2023\/09\/05 \u661f\u671f\u4e8c","price":"34.65","rise":"18.06%","time":"09\/05","volumn":"3197.00"},{"date":"2023\/09\/06 \u661f\u671f\u4e09","price":"36.14","rise":"23.13%","time":"09\/06","volumn":"6136.00"},{"date":"2023\/09\/07 \u661f\u671f\u56db","price":"36.12","rise":"23.07%","time":"09\/07","volumn":"5051.00"},{"date":"2023\/09\/08 \u661f\u671f\u4e94","price":"37.60","rise":"28.11%","time":"09\/08","volumn":"7264.00"},{"date":"2023\/09\/11 \u661f\u671f\u4e00","price":"37.35","rise":"27.26%","time":"09\/11","volumn":"7127.00"},{"date":"2023\/09\/12 \u661f\u671f\u4e8c","price":"37.70","rise":"28.45%","time":"09\/12","volumn":"1.54\u4e07"},{"date":"2023\/09\/13 \u661f\u671f\u4e09","price":"37.99","rise":"29.44%","time":"09\/13","volumn":"4564.00"},{"date":"2023\/09\/14 \u661f\u671f\u56db","price":"37.81","rise":"28.82%","time":"09\/14","volumn":"7196.00"},{"date":"2023\/09\/15 \u661f\u671f\u4e94","price":"38.20","rise":"30.15%","time":"09\/15","volumn":"5750.00"},{"date":"2023\/09\/18 \u661f\u671f\u4e00","price":"39.07","rise":"33.12%","time":"09\/18","volumn":"9011.00"},{"date":"2023\/09\/19 \u661f\u671f\u4e8c","price":"39.42","rise":"34.31%","time":"09\/19","volumn":"5867.00"},{"date":"2023\/09\/20 \u661f\u671f\u4e09","price":"39.50","rise":"34.58%","time":"09\/20","volumn":"5412.00"},{"date":"2023\/09\/21 \u661f\u671f\u56db","price":"39.16","rise":"33.42%","time":"09\/21","volumn":"6533.00"},{"date":"2023\/09\/22 \u661f\u671f\u4e94","price":"39.85","rise":"35.78%","time":"09\/22","volumn":"9856.00"},{"date":"2023\/09\/25 \u661f\u671f\u4e00","price":"40.07","rise":"36.52%","time":"09\/25","volumn":"4742.00"},{"date":"2023\/09\/26 \u661f\u671f\u4e8c","price":"39.92","rise":"36.01%","time":"09\/26","volumn":"1.84\u4e07"},{"date":"2023\/09\/27 \u661f\u671f\u4e09","price":"38.97","rise":"32.78%","time":"09\/27","volumn":"4565.00"},{"date":"2023\/09\/28 \u661f\u671f\u56db","price":"38.44","rise":"30.97%","time":"09\/28","volumn":"6662.00"},{"date":"2023\/09\/29 \u661f\u671f\u4e94","price":"38.11","rise":"29.85%","time":"09\/29","volumn":"8399.00"},{"date":"2023\/10\/02 \u661f\u671f\u4e00","price":"38.73","rise":"31.96%","time":"10\/02","volumn":"5911.00"},{"date":"2023\/10\/03 \u661f\u671f\u4e8c","price":"38.55","rise":"31.35%","time":"10\/03","volumn":"6799.00"},{"date":"2023\/10\/04 \u661f\u671f\u4e09","price":"38.29","rise":"30.46%","time":"10\/04","volumn":"4774.00"},{"date":"2023\/10\/05 \u661f\u671f\u56db","price":"38.60","rise":"31.52%","time":"10\/05","volumn":"5664.00"},{"date":"2023\/10\/06 \u661f\u671f\u4e94","price":"40.20","rise":"36.97%","time":"10\/06","volumn":"4884.00"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"40.10","rise":"36.63%","time":"10\/09","volumn":"2452.00"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"41.58","rise":"41.67%","time":"10\/10","volumn":"4156.00"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"41.60","rise":"41.74%","time":"10\/11","volumn":"6317.00"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"41.30","rise":"40.72%","time":"10\/12","volumn":"5086.00"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"40.56","rise":"38.19%","time":"10\/13","volumn":"3001.00"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"40.26","rise":"37.17%","time":"10\/16","volumn":"2739.00"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"40.38","rise":"37.58%","time":"10\/17","volumn":"2500.00"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"40.21","rise":"37.00%","time":"10\/18","volumn":"7437.00"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"39.53","rise":"34.68%","time":"10\/19","volumn":"2751.00"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"38.85","rise":"32.37%","time":"10\/20","volumn":"3857.00"},{"date":"2023\/10\/23 \u661f\u671f\u4e00","price":"38.38","rise":"30.77%","time":"10\/23","volumn":"6118.00"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"39.71","rise":"35.30%","time":"10\/24","volumn":"4803.00"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"38.77","rise":"32.10%","time":"10\/25","volumn":"2217.00"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"38.70","rise":"31.86%","time":"10\/26","volumn":"3160.00"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"38.84","rise":"32.33%","time":"10\/27","volumn":"1551.00"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"39.15","rise":"33.39%","time":"10\/30","volumn":"2865.00"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"38.92","rise":"32.61%","time":"10\/31","volumn":"2678.00"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"39.39","rise":"34.21%","time":"11\/01","volumn":"2813.00"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"40.50","rise":"37.99%","time":"11\/02","volumn":"4755.00"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"41.70","rise":"42.08%","time":"11\/03","volumn":"3367.00"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"42.00","rise":"43.10%","time":"11\/06","volumn":"4025.00"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"41.96","rise":"42.96%","time":"11\/07","volumn":"5261.00"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"41.60","rise":"41.74%","time":"11\/08","volumn":"3186.00"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"41.18","rise":"40.31%","time":"11\/09","volumn":"2330.00"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"41.26","rise":"40.58%","time":"11\/10","volumn":"2083.00"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"41.80","rise":"42.42%","time":"11\/13","volumn":"2269.00"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"41.92","rise":"42.83%","time":"11\/14","volumn":"3804.00"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"42.47","rise":"44.70%","time":"11\/15","volumn":"4755.00"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"41.78","rise":"42.35%","time":"11\/16","volumn":"2530.00"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"41.58","rise":"41.67%","time":"11\/17","volumn":"5821.00"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"41.96","rise":"42.96%","time":"11\/20","volumn":"4957.00"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"41.32","rise":"40.78%","time":"11\/21","volumn":"5059.00"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"41.06","rise":"39.90%","time":"11\/22","volumn":"3177.00"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"41.68","rise":"42.01%","time":"11\/24","volumn":"2876.00"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"39.33","rise":"34.00%","time":"11\/27","volumn":"7071.00"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"39.24","rise":"33.70%","time":"11\/28","volumn":"4352.00"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"38.47","rise":"31.07%","time":"11\/29","volumn":"5522.00"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"38.41","rise":"30.87%","time":"11\/30","volumn":"1.34\u4e07"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"37.20","rise":"26.75%","time":"12\/01","volumn":"4043.00"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"37.38","rise":"27.36%","time":"12\/04","volumn":"6644.00"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"37.67","rise":"28.35%","time":"12\/05","volumn":"3813.00"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"37.52","rise":"27.84%","time":"12\/06","volumn":"3588.00"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"37.73","rise":"28.55%","time":"12\/07","volumn":"4037.00"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"37.44","rise":"27.56%","time":"12\/08","volumn":"8159.00"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"36.94","rise":"25.86%","time":"12\/11","volumn":"2564.00"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"39.03","rise":"32.98%","time":"12\/12","volumn":"5598.00"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"38.50","rise":"31.18%","time":"12\/13","volumn":"3308.00"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"38.80","rise":"32.20%","time":"12\/14","volumn":"3519.00"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"38.54","rise":"31.31%","time":"12\/15","volumn":"4701.00"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"38.80","rise":"32.20%","time":"12\/18","volumn":"2375.00"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"39.88","rise":"35.88%","time":"12\/19","volumn":"6010.00"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"39.84","rise":"35.74%","time":"12\/20","volumn":"5400.00"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"40.56","rise":"38.19%","time":"12\/21","volumn":"6495.00"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"39.72","rise":"35.33%","time":"12\/22","volumn":"3369.00"},{"date":"2023\/12\/26 \u661f\u671f\u4e8c","price":"39.44","rise":"34.38%","time":"12\/26","volumn":"3120.00"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"38.84","rise":"32.33%","time":"12\/27","volumn":"3880.00"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"39.38","rise":"34.17%","time":"12\/28","volumn":"3778.00"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"39.70","rise":"35.26%","time":"12\/29","volumn":"2824.00"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"33.88","rise":"15.43%","time":"01\/02","volumn":"2.96\u4e07"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"32.97","rise":"12.33%","time":"01\/03","volumn":"1.18\u4e07"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"33.46","rise":"14.00%","time":"01\/04","volumn":"9618.00"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"33.26","rise":"13.32%","time":"01\/05","volumn":"4604.00"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"32.72","rise":"11.48%","time":"01\/08","volumn":"1.02\u4e07"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"32.69","rise":"11.38%","time":"01\/09","volumn":"4938.00"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"32.44","rise":"10.53%","time":"01\/10","volumn":"5424.00"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"32.33","rise":"10.15%","time":"01\/11","volumn":"2815.00"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"31.87","rise":"8.59%","time":"01\/12","volumn":"4308.00"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"30.32","rise":"3.30%","time":"01\/16","volumn":"7332.00"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"29.89","rise":"1.84%","time":"01\/17","volumn":"6449.00"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"29.59","rise":"0.82%","time":"01\/18","volumn":"5381.00"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"29.85","rise":"1.70%","time":"01\/19","volumn":"4310.00"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"29.80","rise":"1.53%","time":"01\/22","volumn":"7128.00"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"30.90","rise":"5.28%","time":"01\/23","volumn":"5654.00"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"31.82","rise":"8.42%","time":"01\/24","volumn":"5349.00"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"31.59","rise":"7.63%","time":"01\/25","volumn":"7335.00"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"31.19","rise":"6.27%","time":"01\/26","volumn":"6872.00"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"30.54","rise":"4.05%","time":"01\/29","volumn":"3445.00"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"29.98","rise":"2.15%","time":"01\/30","volumn":"2626.00"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"30.66","rise":"4.46%","time":"01\/31","volumn":"4874.00"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"31.36","rise":"6.85%","time":"02\/01","volumn":"3736.00"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"31.07","rise":"5.86%","time":"02\/02","volumn":"2867.00"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"31.78","rise":"8.28%","time":"02\/05","volumn":"5404.00"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"33.40","rise":"13.80%","time":"02\/06","volumn":"2.21\u4e07"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"32.88","rise":"12.03%","time":"02\/07","volumn":"7489.00"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"33.28","rise":"13.39%","time":"02\/08","volumn":"4267.00"},{"date":"2024\/02\/09 \u661f\u671f\u4e94","price":"33.02","rise":"12.50%","time":"02\/09","volumn":"2331.00"},{"date":"2024\/02\/12 \u661f\u671f\u4e00","price":"33.81","rise":"15.20%","time":"02\/12","volumn":"2941.00"},{"date":"2024\/02\/13 \u661f\u671f\u4e8c","price":"31.85","rise":"8.52%","time":"02\/13","volumn":"4263.00"},{"date":"2024\/02\/14 \u661f\u671f\u4e09","price":"33.10","rise":"12.78%","time":"02\/14","volumn":"4580.00"},{"date":"2024\/02\/15 \u661f\u671f\u56db","price":"33.57","rise":"14.38%","time":"02\/15","volumn":"3506.00"},{"date":"2024\/02\/16 \u661f\u671f\u4e94","price":"33.14","rise":"12.91%","time":"02\/16","volumn":"4406.00"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"32.43","rise":"10.49%","time":"02\/20","volumn":"4792.00"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"32.48","rise":"10.66%","time":"02\/21","volumn":"3074.00"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"32.39","rise":"10.36%","time":"02\/22","volumn":"2857.00"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"32.48","rise":"10.66%","time":"02\/23","volumn":"3359.00"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"32.07","rise":"9.27%","time":"02\/26","volumn":"4154.00"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"32.05","rise":"9.20%","time":"02\/27","volumn":"9563.00"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"31.50","rise":"7.33%","time":"02\/28","volumn":"5915.00"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"31.50","rise":"7.33%","time":"02\/29","volumn":"5.00\u4e07"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"32.37","rise":"10.29%","time":"03\/01","volumn":"7576.00"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"31.66","rise":"7.87%","time":"03\/04","volumn":"8510.00"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"32.20","rise":"9.71%","time":"03\/05","volumn":"8248.00"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"31.91","rise":"8.72%","time":"03\/06","volumn":"4400.00"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"31.68","rise":"7.94%","time":"03\/07","volumn":"8407.00"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"29.49","rise":"0.48%","time":"03\/08","volumn":"1.92\u4e07"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"29.88","rise":"1.81%","time":"03\/11","volumn":"5717.00"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"31.55","rise":"7.50%","time":"03\/12","volumn":"4208.00"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"32.91","rise":"12.13%","time":"03\/13","volumn":"7666.00"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"31.87","rise":"8.59%","time":"03\/14","volumn":"1.15\u4e07"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"32.26","rise":"9.91%","time":"03\/15","volumn":"1.17\u4e07"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"33.37","rise":"13.70%","time":"03\/18","volumn":"1.07\u4e07"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"31.48","rise":"7.26%","time":"03\/19","volumn":"1.35\u4e07"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"31.89","rise":"8.65%","time":"03\/20","volumn":"4235.00"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"31.12","rise":"6.03%","time":"03\/21","volumn":"4541.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"30.70","rise":"4.60%","time":"03\/22","volumn":"2663.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"30.25","rise":"3.07%","time":"03\/25","volumn":"2117.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"30.00","rise":"2.21%","time":"03\/26","volumn":"3231.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"30.25","rise":"3.07%","time":"03\/27","volumn":"5726.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"30.75","rise":"4.77%","time":"03\/28","volumn":"7398.00"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"31.86","rise":"8.55%","time":"04\/01","volumn":"6181.00"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"33.29","rise":"13.42%","time":"04\/02","volumn":"6756.00"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"34.16","rise":"16.39%","time":"04\/03","volumn":"4392.00"},{"date":"2024\/04\/04 \u661f\u671f\u56db","price":"33.82","rise":"15.23%","time":"04\/04","volumn":"5118.00"},{"date":"2024\/04\/05 \u661f\u671f\u4e94","price":"34.06","rise":"16.05%","time":"04\/05","volumn":"2162.00"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"34.93","rise":"19.01%","time":"04\/08","volumn":"3885.00"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"34.78","rise":"18.50%","time":"04\/09","volumn":"8735.00"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"34.02","rise":"15.91%","time":"04\/10","volumn":"7401.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"33.99","rise":"15.81%","time":"04\/11","volumn":"4400.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"32.90","rise":"12.10%","time":"04\/12","volumn":"5470.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"32.38","rise":"10.32%","time":"04\/15","volumn":"3817.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"31.81","rise":"8.38%","time":"04\/16","volumn":"3620.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"32.21","rise":"9.74%","time":"04\/17","volumn":"3800.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"32.66","rise":"11.28%","time":"04\/18","volumn":"4261.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"32.23","rise":"9.81%","time":"04\/19","volumn":"2769.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"32.80","rise":"11.75%","time":"04\/22","volumn":"2935.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"33.00","rise":"12.44%","time":"04\/23","volumn":"3358.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"33.38","rise":"13.73%","time":"04\/24","volumn":"2544.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"33.23","rise":"13.22%","time":"04\/25","volumn":"1407.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"33.38","rise":"13.73%","time":"04\/26","volumn":"3231.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"33.47","rise":"14.04%","time":"04\/29","volumn":"3114.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"32.62","rise":"11.14%","time":"04\/30","volumn":"3753.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"32.21","rise":"9.74%","time":"05\/01","volumn":"2642.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"33.82","rise":"15.23%","time":"05\/02","volumn":"4139.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"33.77","rise":"15.06%","time":"05\/03","volumn":"3482.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"33.77","rise":"15.06%","time":"05\/06","volumn":"1527.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"33.26","rise":"13.32%","time":"05\/07","volumn":"1994.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"33.17","rise":"13.02%","time":"05\/08","volumn":"2249.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"33.98","rise":"15.78%","time":"05\/09","volumn":"3184.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"33.65","rise":"14.65%","time":"05\/10","volumn":"3249.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"34.61","rise":"17.92%","time":"05\/13","volumn":"4421.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"33.92","rise":"15.57%","time":"05\/14","volumn":"2768.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"34.20","rise":"16.52%","time":"05\/15","volumn":"5170.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"34.11","rise":"16.22%","time":"05\/16","volumn":"4093.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"33.96","rise":"15.71%","time":"05\/17","volumn":"2966.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"33.66","rise":"14.68%","time":"05\/20","volumn":"1845.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.37","rise":"13.70%","time":"05\/21","volumn":"3237.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.17","rise":"13.02%","time":"05\/22","volumn":"1890.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"32.46","rise":"10.60%","time":"05\/23","volumn":"2328.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"32.54","rise":"10.87%","time":"05\/24","volumn":"2699.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"32.65","rise":"11.24%","time":"05\/28","volumn":"3545.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"31.33","rise":"6.75%","time":"05\/29","volumn":"8129.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"31.11","rise":"6.00%","time":"05\/30","volumn":"6178.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"29.86","rise":"1.74%","time":"05\/31","volumn":"5716.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"29.47","rise":"0.41%","time":"06\/03","volumn":"3219.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"29.12","rise":"-0.78%","time":"06\/04","volumn":"4341.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"28.96","rise":"-1.33%","time":"06\/05","volumn":"4918.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"29.19","rise":"-0.55%","time":"06\/06","volumn":"3160.00"}],"points":"240"}}