{"amount":"2.93\u4ebf","changeAmount":"1.65","close":"26.92","currentPrice":"28.57","currenttime":"2024-09-19 23:52:08","e":{"@attributes":{"datetime":"2024-09-19 23:52:08","e1":"28.57","e2":"1.65","e3":"(6.15%)"}},"fiveDaysTtendency":{"cx":{"o":["09\/14","09\/16","09\/17","09\/18","09\/19"]},"cy":{"o":["27.34","27.04","26.74","26.44","26.14"]},"cyrate":{"o":["2.42%","1.28%","0.15%","-0.98%","-2.12%"]},"p":[{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"26.70","rise":"0","time":"02:35","volumn":"660.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"26.68","rise":"-0.07%","time":"02:40","volumn":"222.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"26.70","rise":"-0.02%","time":"02:45","volumn":"359.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"26.68","rise":"-0.07%","time":"02:50","volumn":"513.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"26.68","rise":"-0.06%","time":"02:55","volumn":"1208.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"26.70","rise":"-0.02%","time":"03:00","volumn":"538.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"26.68","rise":"-0.06%","time":"03:05","volumn":"484.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"26.70","rise":"-0.02%","time":"03:10","volumn":"632.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"26.70","rise":"0.02%","time":"03:15","volumn":"644.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"26.68","rise":"-0.06%","time":"03:20","volumn":"575.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"26.68","rise":"-0.06%","time":"03:25","volumn":"783.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"26.68","rise":"-0.09%","time":"03:30","volumn":"828.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"26.66","rise":"-0.17%","time":"03:35","volumn":"802.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"26.66","rise":"-0.17%","time":"03:40","volumn":"839.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"26.64","rise":"-0.22%","time":"03:45","volumn":"1044.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"26.61","rise":"-0.34%","time":"03:50","volumn":"1773.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"26.64","rise":"-0.21%","time":"03:55","volumn":"3043.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"26.65","rise":"-0.19%","time":"04:00","volumn":"9367.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"26.28","rise":"-1.57%","time":"21:35","volumn":"5278.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"26.25","rise":"-1.70%","time":"21:40","volumn":"2918.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"26.38","rise":"-1.22%","time":"21:45","volumn":"1606.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"26.36","rise":"-1.25%","time":"21:50","volumn":"1516.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"26.39","rise":"-1.15%","time":"21:55","volumn":"654.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"26.39","rise":"-1.16%","time":"22:00","volumn":"831.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"26.39","rise":"-1.18%","time":"22:05","volumn":"496.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"26.29","rise":"-1.54%","time":"22:10","volumn":"1607.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"26.27","rise":"-1.59%","time":"22:15","volumn":"523.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"26.30","rise":"-1.52%","time":"22:20","volumn":"961.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"26.32","rise":"-1.44%","time":"22:25","volumn":"646.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"26.24","rise":"-1.72%","time":"22:30","volumn":"1440.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"26.25","rise":"-1.69%","time":"22:35","volumn":"2304.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"26.26","rise":"-1.65%","time":"22:40","volumn":"2994.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"26.32","rise":"-1.40%","time":"22:45","volumn":"796.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"26.31","rise":"-1.46%","time":"22:50","volumn":"1052.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"26.32","rise":"-1.40%","time":"22:55","volumn":"1564.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"26.32","rise":"-1.42%","time":"23:00","volumn":"827.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"26.31","rise":"-1.46%","time":"23:05","volumn":"484.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"26.32","rise":"-1.44%","time":"23:10","volumn":"1268.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"26.34","rise":"-1.37%","time":"23:15","volumn":"2252.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"26.30","rise":"-1.48%","time":"23:20","volumn":"1544.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"26.39","rise":"-1.16%","time":"23:25","volumn":"802.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"26.35","rise":"-1.31%","time":"23:30","volumn":"1299.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"26.32","rise":"-1.40%","time":"23:35","volumn":"1193.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"26.29","rise":"-1.55%","time":"23:40","volumn":"566.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"26.28","rise":"-1.57%","time":"23:45","volumn":"851.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"26.25","rise":"-1.67%","time":"23:50","volumn":"1176.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"26.25","rise":"-1.67%","time":"23:55","volumn":"566.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"26.20","rise":"-1.85%","time":"00:00","volumn":"759.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"26.21","rise":"-1.82%","time":"00:05","volumn":"661.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"26.14","rise":"-2.10%","time":"00:10","volumn":"1316.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"26.16","rise":"-2.04%","time":"00:15","volumn":"737.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"26.14","rise":"-2.10%","time":"00:20","volumn":"606.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"26.14","rise":"-2.08%","time":"00:25","volumn":"682.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"26.14","rise":"-2.12%","time":"00:30","volumn":"1039.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"26.14","rise":"-2.12%","time":"00:35","volumn":"913.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"26.14","rise":"-2.12%","time":"00:40","volumn":"280.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"26.17","rise":"-1.99%","time":"00:45","volumn":"578.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"26.16","rise":"-2.04%","time":"00:50","volumn":"392.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"26.16","rise":"-2.04%","time":"00:55","volumn":"383.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"26.16","rise":"-2.02%","time":"01:00","volumn":"288.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"26.15","rise":"-2.06%","time":"01:05","volumn":"398.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"26.17","rise":"-1.99%","time":"01:10","volumn":"428.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"26.16","rise":"-2.02%","time":"01:15","volumn":"424.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"26.18","rise":"-1.97%","time":"01:20","volumn":"410.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"26.16","rise":"-2.01%","time":"01:25","volumn":"301.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"26.16","rise":"-2.00%","time":"01:30","volumn":"439.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"26.16","rise":"-2.04%","time":"01:35","volumn":"380.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"26.18","rise":"-1.93%","time":"01:40","volumn":"375.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"26.20","rise":"-1.89%","time":"01:45","volumn":"267.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"26.18","rise":"-1.97%","time":"01:50","volumn":"895.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"26.18","rise":"-1.95%","time":"01:55","volumn":"402.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"26.18","rise":"-1.97%","time":"02:00","volumn":"217.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"26.18","rise":"-1.93%","time":"02:05","volumn":"1160.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"26.23","rise":"-1.78%","time":"02:10","volumn":"350.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"26.21","rise":"-1.82%","time":"02:15","volumn":"751.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"26.21","rise":"-1.82%","time":"02:20","volumn":"208.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"26.18","rise":"-1.95%","time":"02:25","volumn":"619.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"26.20","rise":"-1.89%","time":"02:30","volumn":"304.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"26.20","rise":"-1.85%","time":"02:35","volumn":"367.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"26.20","rise":"-1.85%","time":"02:40","volumn":"234.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"26.23","rise":"-1.78%","time":"02:45","volumn":"763.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"26.21","rise":"-1.82%","time":"02:50","volumn":"455.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"26.22","rise":"-1.79%","time":"02:55","volumn":"620.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"26.21","rise":"-1.84%","time":"03:00","volumn":"366.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"26.16","rise":"-2.01%","time":"03:05","volumn":"930.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"26.16","rise":"-2.00%","time":"03:10","volumn":"808.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"26.17","rise":"-1.99%","time":"03:15","volumn":"602.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"26.20","rise":"-1.87%","time":"03:20","volumn":"657.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"26.20","rise":"-1.85%","time":"03:25","volumn":"315.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"26.20","rise":"-1.89%","time":"03:30","volumn":"1593.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"26.21","rise":"-1.82%","time":"03:35","volumn":"778.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"26.21","rise":"-1.82%","time":"03:40","volumn":"871.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"26.23","rise":"-1.78%","time":"03:45","volumn":"2522.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"26.22","rise":"-1.81%","time":"03:50","volumn":"1547.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"26.20","rise":"-1.85%","time":"03:55","volumn":"2707.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"26.24","rise":"-1.72%","time":"04:00","volumn":"2.08\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"26.30","rise":"-1.50%","time":"21:35","volumn":"5557.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"26.32","rise":"-1.44%","time":"21:40","volumn":"1476.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"26.38","rise":"-1.22%","time":"21:45","volumn":"860.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"26.39","rise":"-1.16%","time":"21:50","volumn":"1180.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"26.39","rise":"-1.18%","time":"21:55","volumn":"697.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"26.41","rise":"-1.07%","time":"22:00","volumn":"539.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"26.38","rise":"-1.20%","time":"22:05","volumn":"691.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"26.39","rise":"-1.18%","time":"22:10","volumn":"853.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"26.38","rise":"-1.22%","time":"22:15","volumn":"974.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"26.30","rise":"-1.48%","time":"22:20","volumn":"875.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"26.26","rise":"-1.66%","time":"22:25","volumn":"1147.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"26.24","rise":"-1.72%","time":"22:30","volumn":"892.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"26.20","rise":"-1.89%","time":"22:35","volumn":"1460.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"26.21","rise":"-1.84%","time":"22:40","volumn":"682.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"26.23","rise":"-1.78%","time":"22:45","volumn":"488.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"26.21","rise":"-1.84%","time":"22:50","volumn":"800.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"26.25","rise":"-1.67%","time":"22:55","volumn":"544.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"26.23","rise":"-1.74%","time":"23:00","volumn":"1878.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"26.21","rise":"-1.82%","time":"23:05","volumn":"1080.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"26.23","rise":"-1.78%","time":"23:10","volumn":"453.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"26.24","rise":"-1.72%","time":"23:15","volumn":"557.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"26.25","rise":"-1.67%","time":"23:20","volumn":"368.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"26.28","rise":"-1.57%","time":"23:25","volumn":"262.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"26.29","rise":"-1.55%","time":"23:30","volumn":"726.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"26.25","rise":"-1.69%","time":"23:35","volumn":"858.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"26.26","rise":"-1.65%","time":"23:40","volumn":"638.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"26.29","rise":"-1.54%","time":"23:45","volumn":"952.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"26.26","rise":"-1.65%","time":"23:50","volumn":"817.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"26.29","rise":"-1.54%","time":"23:55","volumn":"355.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"26.27","rise":"-1.59%","time":"00:00","volumn":"340.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"26.27","rise":"-1.61%","time":"00:05","volumn":"338.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"26.29","rise":"-1.54%","time":"00:10","volumn":"180.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"26.29","rise":"-1.55%","time":"00:15","volumn":"463.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"26.27","rise":"-1.61%","time":"00:20","volumn":"342.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"26.27","rise":"-1.59%","time":"00:25","volumn":"266.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"26.27","rise":"-1.59%","time":"00:30","volumn":"1393.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"26.27","rise":"-1.59%","time":"00:35","volumn":"227.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"26.27","rise":"-1.59%","time":"00:40","volumn":"225.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"26.29","rise":"-1.54%","time":"00:45","volumn":"162.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"26.29","rise":"-1.55%","time":"00:50","volumn":"464.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"26.29","rise":"-1.54%","time":"00:55","volumn":"427.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"26.27","rise":"-1.59%","time":"01:00","volumn":"349.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"26.27","rise":"-1.59%","time":"01:05","volumn":"423.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"26.27","rise":"-1.61%","time":"01:10","volumn":"598.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"26.29","rise":"-1.55%","time":"01:15","volumn":"184.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"26.30","rise":"-1.52%","time":"01:20","volumn":"1184.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"26.25","rise":"-1.69%","time":"01:25","volumn":"1943.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"26.23","rise":"-1.76%","time":"01:30","volumn":"2315.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"26.26","rise":"-1.65%","time":"01:35","volumn":"818.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"26.29","rise":"-1.54%","time":"01:40","volumn":"380.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"26.29","rise":"-1.55%","time":"01:45","volumn":"1150.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"26.29","rise":"-1.55%","time":"01:50","volumn":"477.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"26.27","rise":"-1.59%","time":"01:55","volumn":"358.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"26.29","rise":"-1.55%","time":"02:00","volumn":"388.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"26.27","rise":"-1.63%","time":"02:05","volumn":"474.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"26.28","rise":"-1.57%","time":"02:10","volumn":"272.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"26.24","rise":"-1.72%","time":"02:15","volumn":"1366.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"26.29","rise":"-1.55%","time":"02:20","volumn":"703.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"26.30","rise":"-1.52%","time":"02:25","volumn":"347.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"26.28","rise":"-1.57%","time":"02:30","volumn":"454.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"26.27","rise":"-1.63%","time":"02:35","volumn":"544.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"26.27","rise":"-1.63%","time":"02:40","volumn":"385.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"26.27","rise":"-1.59%","time":"02:45","volumn":"260.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"26.25","rise":"-1.69%","time":"02:50","volumn":"1343.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"26.25","rise":"-1.70%","time":"02:55","volumn":"260.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"26.26","rise":"-1.65%","time":"03:00","volumn":"1196.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"26.25","rise":"-1.70%","time":"03:05","volumn":"300.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"26.27","rise":"-1.63%","time":"03:10","volumn":"1102.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"26.23","rise":"-1.74%","time":"03:15","volumn":"328.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"26.25","rise":"-1.70%","time":"03:20","volumn":"624.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"26.25","rise":"-1.69%","time":"03:25","volumn":"769.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"26.25","rise":"-1.70%","time":"03:30","volumn":"457.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"26.25","rise":"-1.70%","time":"03:35","volumn":"1366.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"26.26","rise":"-1.65%","time":"03:40","volumn":"790.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"26.29","rise":"-1.55%","time":"03:45","volumn":"948.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"26.30","rise":"-1.52%","time":"03:50","volumn":"1005.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"26.29","rise":"-1.54%","time":"03:55","volumn":"3082.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"26.30","rise":"-1.50%","time":"04:00","volumn":"7142.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"27.02","rise":"1.20%","time":"21:35","volumn":"9281.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"27.03","rise":"1.24%","time":"21:40","volumn":"5021.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"27.20","rise":"1.87%","time":"21:45","volumn":"6006.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"27.34","rise":"2.42%","time":"21:50","volumn":"5128.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"27.28","rise":"2.17%","time":"21:55","volumn":"4690.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"27.23","rise":"1.97%","time":"22:00","volumn":"4118.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"27.21","rise":"1.93%","time":"22:05","volumn":"2459.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"27.25","rise":"2.04%","time":"22:10","volumn":"1775.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"27.20","rise":"1.88%","time":"22:15","volumn":"1364.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"27.18","rise":"1.82%","time":"22:20","volumn":"1013.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"27.18","rise":"1.78%","time":"22:25","volumn":"873.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"27.16","rise":"1.74%","time":"22:30","volumn":"1348.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"27.12","rise":"1.59%","time":"22:35","volumn":"2112.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"27.11","rise":"1.53%","time":"22:40","volumn":"1800.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"27.05","rise":"1.33%","time":"22:45","volumn":"3449.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"27.00","rise":"1.10%","time":"22:50","volumn":"1672.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"27.05","rise":"1.29%","time":"22:55","volumn":"2270.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"27.05","rise":"1.29%","time":"23:00","volumn":"2119.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"27.04","rise":"1.27%","time":"23:05","volumn":"1086.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"27.04","rise":"1.25%","time":"23:10","volumn":"1065.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"27.09","rise":"1.44%","time":"23:15","volumn":"682.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"27.08","rise":"1.41%","time":"23:20","volumn":"939.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"27.09","rise":"1.48%","time":"23:25","volumn":"835.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"27.07","rise":"1.37%","time":"23:30","volumn":"1390.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"27.06","rise":"1.35%","time":"23:35","volumn":"978.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"27.05","rise":"1.33%","time":"23:40","volumn":"888.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"27.09","rise":"1.48%","time":"23:45","volumn":"932.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"27.09","rise":"1.48%","time":"23:50","volumn":"1234.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"27.14","rise":"1.63%","time":"23:55","volumn":"1287.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"27.16","rise":"1.70%","time":"00:00","volumn":"1103.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"27.16","rise":"1.70%","time":"00:05","volumn":"1009.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"27.14","rise":"1.63%","time":"00:10","volumn":"962.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"27.16","rise":"1.72%","time":"00:15","volumn":"933.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"27.10","rise":"1.50%","time":"00:20","volumn":"1645.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"27.07","rise":"1.39%","time":"00:25","volumn":"709.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"27.06","rise":"1.35%","time":"00:30","volumn":"522.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"27.02","rise":"1.20%","time":"00:35","volumn":"691.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"27.02","rise":"1.18%","time":"00:40","volumn":"739.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"27.00","rise":"1.10%","time":"00:45","volumn":"633.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"26.89","rise":"0.73%","time":"00:50","volumn":"2287.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"26.95","rise":"0.96%","time":"00:55","volumn":"1044.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"26.97","rise":"1.00%","time":"01:00","volumn":"782.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"26.95","rise":"0.92%","time":"01:05","volumn":"659.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"26.94","rise":"0.90%","time":"01:10","volumn":"588.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"26.98","rise":"1.05%","time":"01:15","volumn":"1439.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"27.00","rise":"1.14%","time":"01:20","volumn":"443.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"27.02","rise":"1.18%","time":"01:25","volumn":"401.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"27.01","rise":"1.16%","time":"01:30","volumn":"499.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"27.00","rise":"1.14%","time":"01:35","volumn":"568.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"27.02","rise":"1.22%","time":"01:40","volumn":"293.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"27.02","rise":"1.20%","time":"01:45","volumn":"658.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"27.04","rise":"1.27%","time":"01:50","volumn":"568.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"27.02","rise":"1.22%","time":"01:55","volumn":"670.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"26.99","rise":"1.09%","time":"02:00","volumn":"862.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"26.98","rise":"1.07%","time":"02:05","volumn":"509.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"26.96","rise":"0.99%","time":"02:10","volumn":"372.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"26.97","rise":"1.01%","time":"02:15","volumn":"616.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"26.98","rise":"1.05%","time":"02:20","volumn":"694.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"27.00","rise":"1.12%","time":"02:25","volumn":"491.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"27.00","rise":"1.12%","time":"02:30","volumn":"557.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"27.02","rise":"1.18%","time":"02:35","volumn":"341.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"27.02","rise":"1.18%","time":"02:40","volumn":"1734.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"27.02","rise":"1.18%","time":"02:45","volumn":"303.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"27.00","rise":"1.12%","time":"02:50","volumn":"706.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"27.00","rise":"1.14%","time":"02:55","volumn":"553.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"27.02","rise":"1.18%","time":"03:00","volumn":"462.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"27.02","rise":"1.18%","time":"03:05","volumn":"740.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"27.02","rise":"1.21%","time":"03:10","volumn":"487.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"27.02","rise":"1.18%","time":"03:15","volumn":"1188.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"26.98","rise":"1.07%","time":"03:20","volumn":"1416.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"26.91","rise":"0.81%","time":"03:25","volumn":"2879.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"26.93","rise":"0.86%","time":"03:30","volumn":"1612.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"26.93","rise":"0.86%","time":"03:35","volumn":"1789.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"26.92","rise":"0.82%","time":"03:40","volumn":"1546.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"26.91","rise":"0.81%","time":"03:45","volumn":"3454.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"26.91","rise":"0.80%","time":"03:50","volumn":"1678.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"26.89","rise":"0.71%","time":"03:55","volumn":"4112.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"26.92","rise":"0.82%","time":"04:00","volumn":"3.34\u4e07"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"27.02","rise":"1.20%","time":"21:35","volumn":"1716.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"27.09","rise":"1.48%","time":"21:40","volumn":"977.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"27.10","rise":"1.50%","time":"21:45","volumn":"1324.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"27.02","rise":"1.22%","time":"21:50","volumn":"809.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"26.98","rise":"1.03%","time":"21:55","volumn":"522.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"27.02","rise":"1.18%","time":"22:00","volumn":"874.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"26.92","rise":"0.82%","time":"22:05","volumn":"5181.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"26.87","rise":"0.64%","time":"22:10","volumn":"1007.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"26.92","rise":"0.82%","time":"22:15","volumn":"1204.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"26.90","rise":"0.75%","time":"22:20","volumn":"360.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"26.88","rise":"0.66%","time":"22:25","volumn":"971.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"26.85","rise":"0.56%","time":"22:30","volumn":"753.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"26.83","rise":"0.49%","time":"22:35","volumn":"625.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"26.89","rise":"0.69%","time":"22:40","volumn":"703.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"26.89","rise":"0.71%","time":"22:45","volumn":"570.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"26.88","rise":"0.67%","time":"22:50","volumn":"602.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"26.87","rise":"0.64%","time":"22:55","volumn":"428.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"26.86","rise":"0.61%","time":"23:00","volumn":"618.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"26.82","rise":"0.43%","time":"23:05","volumn":"613.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"26.81","rise":"0.41%","time":"23:10","volumn":"422.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"26.78","rise":"0.30%","time":"23:15","volumn":"763.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"26.81","rise":"0.42%","time":"23:20","volumn":"730.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"26.77","rise":"0.26%","time":"23:25","volumn":"426.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"26.80","rise":"0.38%","time":"23:30","volumn":"722.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"26.75","rise":"0.17%","time":"23:35","volumn":"736.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"26.75","rise":"0.21%","time":"23:40","volumn":"412.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"26.72","rise":"0.07%","time":"23:45","volumn":"480.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"26.73","rise":"0.11%","time":"23:50","volumn":"834.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"26.73","rise":"0.11%","time":"23:55","volumn":"540.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"26.71","rise":"0.04%","time":"00:00","volumn":"323.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"26.68","rise":"-0.06%","time":"00:05","volumn":"293.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"26.74","rise":"0.15%","time":"00:10","volumn":"497.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"26.75","rise":"0.17%","time":"00:15","volumn":"489.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"26.73","rise":"0.11%","time":"00:20","volumn":"251.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"26.73","rise":"0.11%","time":"00:25","volumn":"334.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"26.75","rise":"0.17%","time":"00:30","volumn":"313.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"26.73","rise":"0.11%","time":"00:35","volumn":"418.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"26.73","rise":"0.09%","time":"00:40","volumn":"333.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"26.73","rise":"0.11%","time":"00:45","volumn":"339.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"26.73","rise":"0.13%","time":"00:50","volumn":"354.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"26.75","rise":"0.17%","time":"00:55","volumn":"403.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"26.75","rise":"0.17%","time":"01:00","volumn":"535.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"26.73","rise":"0.11%","time":"01:05","volumn":"204.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"26.74","rise":"0.15%","time":"01:10","volumn":"463.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"26.73","rise":"0.09%","time":"01:15","volumn":"290.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"26.75","rise":"0.19%","time":"01:20","volumn":"546.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"26.75","rise":"0.19%","time":"01:25","volumn":"385.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"26.79","rise":"0.34%","time":"01:30","volumn":"744.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"26.84","rise":"0.54%","time":"01:35","volumn":"1526.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"26.86","rise":"0.62%","time":"01:40","volumn":"2427.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"26.86","rise":"0.62%","time":"01:45","volumn":"919.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"26.82","rise":"0.45%","time":"01:50","volumn":"2371.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"26.86","rise":"0.62%","time":"01:55","volumn":"2832.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"26.86","rise":"0.62%","time":"02:00","volumn":"2065.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"26.92","rise":"0.82%","time":"02:05","volumn":"3523.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"26.91","rise":"0.79%","time":"02:10","volumn":"941.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"26.88","rise":"0.67%","time":"02:15","volumn":"3467.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"26.95","rise":"0.92%","time":"02:20","volumn":"1671.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"26.94","rise":"0.90%","time":"02:25","volumn":"1522.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"26.95","rise":"0.96%","time":"02:30","volumn":"5130.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"26.98","rise":"1.07%","time":"02:35","volumn":"4712.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"27.09","rise":"1.44%","time":"02:40","volumn":"2230.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"27.00","rise":"1.12%","time":"02:45","volumn":"1295.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"26.99","rise":"1.09%","time":"02:50","volumn":"1482.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"27.00","rise":"1.12%","time":"02:55","volumn":"762.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"26.93","rise":"0.86%","time":"03:00","volumn":"1096.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"26.88","rise":"0.67%","time":"03:05","volumn":"1813.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"26.88","rise":"0.67%","time":"03:10","volumn":"1058.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"26.97","rise":"1.01%","time":"03:15","volumn":"1081.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"26.99","rise":"1.09%","time":"03:20","volumn":"747.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"26.95","rise":"0.96%","time":"03:25","volumn":"1325.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"26.99","rise":"1.09%","time":"03:30","volumn":"1541.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"26.96","rise":"0.99%","time":"03:35","volumn":"1054.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"26.96","rise":"0.99%","time":"03:40","volumn":"1650.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"26.95","rise":"0.96%","time":"03:45","volumn":"1623.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"26.89","rise":"0.73%","time":"03:50","volumn":"1798.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"26.93","rise":"0.88%","time":"03:55","volumn":"2822.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"26.92","rise":"0.82%","time":"04:00","volumn":"2.06\u4e07"}],"points":"330"},"index":[{"name":"\u9053\u743c\u65af","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_DIA.html?from=360search","point":"420.15","ratio":"0.95%"},{"name":"\u6807\u666e500","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_SPY.html?from=360search","point":"570.31","ratio":"1.59%"},{"name":"\u7eb3\u65af\u8fbe\u514b","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/NASDAQ_QQQ.html?from=360search","point":"483.83","ratio":"2.63%"}],"marketCapitalization":"418.34\u4ebf","maxPrice":"28.66","minPrice":"28.17","monthlyTendency":{"cx":{"o":["2024\/08\/21","2024\/09\/18"]},"cy":{"o":["27.02","26.71","26.41","26.11","25.80"]},"cyrate":{"o":["-0.07%","-1.18%","-2.29%","-3.40%","-4.52%"]},"p":[{"date":"2024\/08\/21 \u661f\u671f\u4e09","price":"27.02","rise":"0","time":"08\/21","volumn":"86.07\u4e07"},{"date":"2024\/08\/22 \u661f\u671f\u56db","price":"26.64","rise":"-1.41%","time":"08\/22","volumn":"28.99\u4e07"},{"date":"2024\/08\/23 \u661f\u671f\u4e94","price":"26.83","rise":"-0.70%","time":"08\/23","volumn":"17.49\u4e07"},{"date":"2024\/08\/26 \u661f\u671f\u4e00","price":"25.80","rise":"-4.52%","time":"08\/26","volumn":"26.88\u4e07"},{"date":"2024\/08\/27 \u661f\u671f\u4e8c","price":"26.38","rise":"-2.37%","time":"08\/27","volumn":"22.81\u4e07"},{"date":"2024\/08\/28 \u661f\u671f\u4e09","price":"25.94","rise":"-4.00%","time":"08\/28","volumn":"14.99\u4e07"},{"date":"2024\/08\/29 \u661f\u671f\u56db","price":"26.37","rise":"-2.41%","time":"08\/29","volumn":"11.47\u4e07"},{"date":"2024\/08\/30 \u661f\u671f\u4e94","price":"27.00","rise":"-0.07%","time":"08\/30","volumn":"21.64\u4e07"},{"date":"2024\/09\/03 \u661f\u671f\u4e8c","price":"26.70","rise":"-1.18%","time":"09\/03","volumn":"9.24\u4e07"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"26.83","rise":"-0.70%","time":"09\/04","volumn":"14.15\u4e07"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"26.38","rise":"-2.37%","time":"09\/05","volumn":"12.49\u4e07"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"26.07","rise":"-3.52%","time":"09\/06","volumn":"10.17\u4e07"},{"date":"2024\/09\/09 \u661f\u671f\u4e00","price":"25.89","rise":"-4.18%","time":"09\/09","volumn":"9.16\u4e07"},{"date":"2024\/09\/10 \u661f\u671f\u4e8c","price":"25.98","rise":"-3.85%","time":"09\/10","volumn":"8.63\u4e07"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"26.56","rise":"-1.70%","time":"09\/11","volumn":"8.24\u4e07"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"26.65","rise":"-1.37%","time":"09\/12","volumn":"6.95\u4e07"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"26.24","rise":"-2.89%","time":"09\/13","volumn":"9.40\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"26.30","rise":"-2.66%","time":"09\/16","volumn":"6.96\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"26.92","rise":"-0.37%","time":"09\/17","volumn":"15.02\u4e07"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"26.92","rise":"-0.37%","time":"09\/18","volumn":"10.35\u4e07"}],"points":"20"},"open":"28.43","priceChangeRatio":"6.15%","provider":"\u4e5d\u65b9\u667a\u6295","showurl":"9fzt.com","status":"1","stockName":"\u4eac\u4e1c","timeChart":{"cx":{"o":["22:30","23:00","00:30","02:00","05:00"]},"cy":{"o":["28.65","28.53","28.41","28.29","28.17"]},"cyrate":{"o":["6.43%","5.98%","5.53%","5.09%","4.64%"]},"p":[{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"28.41","rise":"5.52%","time":"21:31","volumn":"1.24\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"28.32","rise":"5.20%","time":"21:32","volumn":"1.48\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"28.29","rise":"5.09%","time":"21:33","volumn":"1.66\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"28.25","rise":"4.96%","time":"21:34","volumn":"1.83\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"28.27","rise":"5.03%","time":"21:35","volumn":"2.08\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"28.18","rise":"4.68%","time":"21:36","volumn":"2.21\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"28.17","rise":"4.64%","time":"21:37","volumn":"2.33\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"28.34","rise":"5.27%","time":"21:38","volumn":"2.48\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"28.41","rise":"5.52%","time":"21:39","volumn":"2.66\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"28.48","rise":"5.79%","time":"21:40","volumn":"2.82\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"28.59","rise":"6.18%","time":"21:41","volumn":"3.13\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"28.63","rise":"6.35%","time":"21:42","volumn":"3.37\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"28.65","rise":"6.43%","time":"21:43","volumn":"3.51\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"28.56","rise":"6.09%","time":"21:44","volumn":"3.72\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"28.53","rise":"5.98%","time":"21:45","volumn":"3.86\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"28.59","rise":"6.22%","time":"21:46","volumn":"4.06\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"28.54","rise":"6.03%","time":"21:47","volumn":"4.15\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"28.52","rise":"5.92%","time":"21:48","volumn":"4.25\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"28.50","rise":"5.85%","time":"21:49","volumn":"4.58\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"28.49","rise":"5.83%","time":"21:50","volumn":"4.68\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"28.39","rise":"5.44%","time":"21:51","volumn":"4.77\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"28.41","rise":"5.53%","time":"21:52","volumn":"4.84\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"28.40","rise":"5.50%","time":"21:53","volumn":"4.93\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"28.36","rise":"5.37%","time":"21:54","volumn":"5.07\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"28.32","rise":"5.22%","time":"21:55","volumn":"5.18\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"28.36","rise":"5.33%","time":"21:56","volumn":"5.27\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"28.34","rise":"5.27%","time":"21:57","volumn":"5.45\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"28.29","rise":"5.07%","time":"21:58","volumn":"5.53\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"28.32","rise":"5.22%","time":"21:59","volumn":"5.65\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"28.32","rise":"5.21%","time":"22:00","volumn":"5.69\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"28.34","rise":"5.26%","time":"22:01","volumn":"5.78\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"28.32","rise":"5.20%","time":"22:02","volumn":"5.82\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"28.32","rise":"5.18%","time":"22:03","volumn":"5.87\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"28.28","rise":"5.05%","time":"22:04","volumn":"5.90\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"28.29","rise":"5.07%","time":"22:05","volumn":"5.94\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"28.25","rise":"4.96%","time":"22:06","volumn":"6.00\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"28.25","rise":"4.96%","time":"22:07","volumn":"6.03\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"28.27","rise":"5.03%","time":"22:08","volumn":"6.08\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"28.25","rise":"4.96%","time":"22:09","volumn":"6.16\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"28.25","rise":"4.94%","time":"22:10","volumn":"6.19\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"28.26","rise":"4.98%","time":"22:11","volumn":"6.24\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"28.28","rise":"5.05%","time":"22:12","volumn":"6.28\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"28.33","rise":"5.24%","time":"22:13","volumn":"6.33\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"28.36","rise":"5.33%","time":"22:14","volumn":"6.39\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"28.32","rise":"5.22%","time":"22:15","volumn":"6.44\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"28.31","rise":"5.16%","time":"22:16","volumn":"6.48\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"28.33","rise":"5.24%","time":"22:17","volumn":"6.51\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"28.36","rise":"5.35%","time":"22:18","volumn":"6.54\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"28.36","rise":"5.37%","time":"22:19","volumn":"6.57\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"28.38","rise":"5.42%","time":"22:20","volumn":"6.62\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"28.38","rise":"5.40%","time":"22:21","volumn":"6.64\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"28.39","rise":"5.45%","time":"22:22","volumn":"6.69\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"28.38","rise":"5.40%","time":"22:23","volumn":"6.71\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"28.38","rise":"5.42%","time":"22:24","volumn":"6.74\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"28.40","rise":"5.49%","time":"22:25","volumn":"6.76\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"28.41","rise":"5.52%","time":"22:26","volumn":"6.78\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"28.43","rise":"5.59%","time":"22:27","volumn":"6.84\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"28.45","rise":"5.66%","time":"22:28","volumn":"6.88\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"28.41","rise":"5.53%","time":"22:29","volumn":"7.06\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"28.41","rise":"5.53%","time":"22:30","volumn":"7.09\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"28.45","rise":"5.66%","time":"22:31","volumn":"7.13\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"28.45","rise":"5.66%","time":"22:32","volumn":"7.17\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"28.41","rise":"5.55%","time":"22:33","volumn":"7.19\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"28.39","rise":"5.47%","time":"22:34","volumn":"7.21\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"28.41","rise":"5.55%","time":"22:35","volumn":"7.25\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"28.48","rise":"5.78%","time":"22:36","volumn":"7.29\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"28.48","rise":"5.81%","time":"22:37","volumn":"7.33\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"28.50","rise":"5.85%","time":"22:38","volumn":"7.41\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"28.52","rise":"5.96%","time":"22:39","volumn":"7.48\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"28.52","rise":"5.96%","time":"22:40","volumn":"7.51\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"28.56","rise":"6.09%","time":"22:41","volumn":"7.53\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"28.53","rise":"5.98%","time":"22:42","volumn":"7.58\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"28.52","rise":"5.92%","time":"22:43","volumn":"7.59\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"28.52","rise":"5.92%","time":"22:44","volumn":"7.61\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"28.54","rise":"6.00%","time":"22:45","volumn":"7.64\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"28.50","rise":"5.89%","time":"22:46","volumn":"7.69\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"28.50","rise":"5.87%","time":"22:47","volumn":"7.74\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"28.50","rise":"5.87%","time":"22:48","volumn":"7.77\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"28.54","rise":"6.00%","time":"22:49","volumn":"7.81\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"28.55","rise":"6.06%","time":"22:50","volumn":"7.85\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"28.57","rise":"6.11%","time":"22:51","volumn":"7.88\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"28.55","rise":"6.07%","time":"22:52","volumn":"7.91\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"28.57","rise":"6.11%","time":"22:53","volumn":"7.96\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"28.57","rise":"6.11%","time":"22:54","volumn":"7.97\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"28.55","rise":"6.05%","time":"22:55","volumn":"7.99\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"28.48","rise":"5.81%","time":"22:56","volumn":"8.08\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"28.50","rise":"5.85%","time":"22:57","volumn":"8.10\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"28.49","rise":"5.83%","time":"22:58","volumn":"8.14\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"28.52","rise":"5.92%","time":"22:59","volumn":"8.45\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"28.46","rise":"5.73%","time":"23:00","volumn":"8.50\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"28.45","rise":"5.68%","time":"23:01","volumn":"8.54\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"28.46","rise":"5.72%","time":"23:02","volumn":"8.56\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"28.50","rise":"5.87%","time":"23:03","volumn":"8.57\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"28.46","rise":"5.74%","time":"23:04","volumn":"8.61\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"28.45","rise":"5.70%","time":"23:05","volumn":"8.64\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"28.41","rise":"5.52%","time":"23:06","volumn":"8.68\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"28.39","rise":"5.46%","time":"23:07","volumn":"8.71\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"28.37","rise":"5.39%","time":"23:08","volumn":"8.73\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"28.39","rise":"5.48%","time":"23:09","volumn":"8.82\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"28.36","rise":"5.37%","time":"23:10","volumn":"8.87\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"28.39","rise":"5.44%","time":"23:11","volumn":"8.94\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"28.39","rise":"5.46%","time":"23:12","volumn":"8.97\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"28.41","rise":"5.52%","time":"23:13","volumn":"9.00\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"28.39","rise":"5.46%","time":"23:14","volumn":"9.04\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"28.41","rise":"5.52%","time":"23:15","volumn":"9.08\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"28.42","rise":"5.57%","time":"23:16","volumn":"9.10\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"28.41","rise":"5.55%","time":"23:17","volumn":"9.13\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"28.41","rise":"5.53%","time":"23:18","volumn":"9.14\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"28.41","rise":"5.53%","time":"23:19","volumn":"9.20\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"28.43","rise":"5.59%","time":"23:20","volumn":"9.23\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"28.45","rise":"5.68%","time":"23:21","volumn":"9.25\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"28.45","rise":"5.66%","time":"23:22","volumn":"9.26\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"28.45","rise":"5.68%","time":"23:23","volumn":"9.27\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"28.43","rise":"5.59%","time":"23:24","volumn":"9.31\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"28.45","rise":"5.70%","time":"23:25","volumn":"9.35\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"28.48","rise":"5.81%","time":"23:26","volumn":"9.38\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"28.48","rise":"5.80%","time":"23:27","volumn":"9.41\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"28.48","rise":"5.78%","time":"23:28","volumn":"9.44\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"28.48","rise":"5.78%","time":"23:29","volumn":"9.49\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"28.50","rise":"5.87%","time":"23:30","volumn":"9.53\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"28.49","rise":"5.83%","time":"23:31","volumn":"9.55\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"28.50","rise":"5.85%","time":"23:32","volumn":"9.59\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"28.52","rise":"5.92%","time":"23:33","volumn":"9.62\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"28.50","rise":"5.89%","time":"23:34","volumn":"9.64\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"28.52","rise":"5.94%","time":"23:35","volumn":"9.68\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"28.55","rise":"6.05%","time":"23:36","volumn":"9.72\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"28.55","rise":"6.07%","time":"23:37","volumn":"9.77\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"28.56","rise":"6.09%","time":"23:38","volumn":"9.83\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"28.57","rise":"6.11%","time":"23:39","volumn":"9.88\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"28.57","rise":"6.13%","time":"23:40","volumn":"9.90\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"28.57","rise":"6.14%","time":"23:41","volumn":"9.92\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"28.57","rise":"6.15%","time":"23:42","volumn":"9.95\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"28.57","rise":"6.13%","time":"23:43","volumn":"9.96\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"28.57","rise":"6.13%","time":"23:44","volumn":"10.00\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"28.55","rise":"6.05%","time":"23:45","volumn":"10.05\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"28.57","rise":"6.11%","time":"23:46","volumn":"10.07\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"28.59","rise":"6.18%","time":"23:47","volumn":"10.09\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"28.60","rise":"6.24%","time":"23:48","volumn":"10.17\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"28.60","rise":"6.24%","time":"23:49","volumn":"10.22\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"28.59","rise":"6.22%","time":"23:50","volumn":"10.23\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"28.58","rise":"6.17%","time":"23:51","volumn":"10.29\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"28.57","rise":"6.15%","time":"23:52","volumn":"10.31\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"28.57","rise":"6.15%","time":"23:53","volumn":"10.31\u4e07"}],"points":"330"},"timeZone":"\u5317\u4eac\u65f6\u95f4","title":"\u4eac\u4e1c[JD]\u7f8e\u80a1_\u4e5d\u65b9\u667a\u6295","url":"https:\/\/gmg.9fzt.com\/index\/NASDAQ_JD.html?from=360search","urlWap":"https:\/\/gmg.9fzt.com\/wap\/NASDAQ\/JD.html?from=360search","volume":"1030.83\u4e07","yearlyTendency":{"cx":{"o":["2023\/10\/05","2024\/09\/18"]},"cy":{"o":["35.27","31.62","27.98","24.33","20.68"]},"cyrate":{"o":["26.46%","13.38%","0.30%","-12.77%","-25.85%"]},"p":[{"date":"2023\/10\/05 \u661f\u671f\u56db","price":"27.89","rise":"0","time":"10\/05","volumn":"4.87\u4e07"},{"date":"2023\/10\/06 \u661f\u671f\u4e94","price":"28.85","rise":"3.44%","time":"10\/06","volumn":"10.87\u4e07"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"28.47","rise":"2.08%","time":"10\/09","volumn":"7.49\u4e07"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"29.51","rise":"5.81%","time":"10\/10","volumn":"7.78\u4e07"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"29.58","rise":"6.06%","time":"10\/11","volumn":"8.76\u4e07"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"27.07","rise":"-2.94%","time":"10\/12","volumn":"32.06\u4e07"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"26.29","rise":"-5.74%","time":"10\/13","volumn":"25.60\u4e07"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"26.88","rise":"-3.62%","time":"10\/16","volumn":"14.93\u4e07"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"25.89","rise":"-7.17%","time":"10\/17","volumn":"16.07\u4e07"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"25.12","rise":"-9.93%","time":"10\/18","volumn":"13.07\u4e07"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"24.31","rise":"-12.84%","time":"10\/19","volumn":"13.48\u4e07"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"23.62","rise":"-15.31%","time":"10\/20","volumn":"18.60\u4e07"},{"date":"2023\/10\/23 \u661f\u671f\u4e00","price":"24.04","rise":"-13.80%","time":"10\/23","volumn":"14.82\u4e07"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"24.49","rise":"-12.19%","time":"10\/24","volumn":"18.32\u4e07"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"24.36","rise":"-12.66%","time":"10\/25","volumn":"10.65\u4e07"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"25.16","rise":"-9.79%","time":"10\/26","volumn":"17.12\u4e07"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"24.89","rise":"-10.76%","time":"10\/27","volumn":"14.52\u4e07"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"25.18","rise":"-9.72%","time":"10\/30","volumn":"8.08\u4e07"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"24.66","rise":"-11.58%","time":"10\/31","volumn":"12.27\u4e07"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"24.57","rise":"-11.90%","time":"11\/01","volumn":"9.85\u4e07"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"25.05","rise":"-10.18%","time":"11\/02","volumn":"8.34\u4e07"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"26.18","rise":"-6.13%","time":"11\/03","volumn":"13.88\u4e07"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"26.35","rise":"-5.52%","time":"11\/06","volumn":"10.02\u4e07"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"26.06","rise":"-6.56%","time":"11\/07","volumn":"8.68\u4e07"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"25.69","rise":"-7.89%","time":"11\/08","volumn":"7.31\u4e07"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"24.99","rise":"-10.40%","time":"11\/09","volumn":"7.36\u4e07"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"25.00","rise":"-10.36%","time":"11\/10","volumn":"6.97\u4e07"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"24.99","rise":"-10.40%","time":"11\/13","volumn":"14.19\u4e07"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"25.95","rise":"-6.96%","time":"11\/14","volumn":"18.18\u4e07"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"27.83","rise":"-0.22%","time":"11\/15","volumn":"32.23\u4e07"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"27.32","rise":"-2.04%","time":"11\/16","volumn":"19.50\u4e07"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"26.85","rise":"-3.73%","time":"11\/17","volumn":"11.78\u4e07"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"27.79","rise":"-0.36%","time":"11\/20","volumn":"16.07\u4e07"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"27.32","rise":"-2.04%","time":"11\/21","volumn":"10.22\u4e07"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"27.55","rise":"-1.22%","time":"11\/22","volumn":"9.27\u4e07"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"28.00","rise":"0.39%","time":"11\/24","volumn":"5.93\u4e07"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"27.58","rise":"-1.11%","time":"11\/27","volumn":"9.39\u4e07"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"27.40","rise":"-1.76%","time":"11\/28","volumn":"13.22\u4e07"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"26.68","rise":"-4.34%","time":"11\/29","volumn":"14.46\u4e07"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"26.67","rise":"-4.37%","time":"11\/30","volumn":"10.31\u4e07"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"26.40","rise":"-5.34%","time":"12\/01","volumn":"10.27\u4e07"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"25.83","rise":"-7.39%","time":"12\/04","volumn":"10.37\u4e07"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"25.36","rise":"-9.07%","time":"12\/05","volumn":"10.31\u4e07"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"25.84","rise":"-7.35%","time":"12\/06","volumn":"9.52\u4e07"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"26.17","rise":"-6.17%","time":"12\/07","volumn":"12.05\u4e07"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"25.69","rise":"-7.89%","time":"12\/08","volumn":"9.20\u4e07"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"24.84","rise":"-10.94%","time":"12\/11","volumn":"14.06\u4e07"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"24.42","rise":"-12.44%","time":"12\/12","volumn":"12.03\u4e07"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"24.53","rise":"-12.05%","time":"12\/13","volumn":"12.74\u4e07"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"25.48","rise":"-8.64%","time":"12\/14","volumn":"17.22\u4e07"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"26.65","rise":"-4.45%","time":"12\/15","volumn":"51.68\u4e07"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"25.88","rise":"-7.21%","time":"12\/18","volumn":"11.91\u4e07"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"26.84","rise":"-3.76%","time":"12\/19","volumn":"15.01\u4e07"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"25.67","rise":"-7.96%","time":"12\/20","volumn":"18.81\u4e07"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"27.22","rise":"-2.40%","time":"12\/21","volumn":"17.40\u4e07"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"26.83","rise":"-3.80%","time":"12\/22","volumn":"11.72\u4e07"},{"date":"2023\/12\/26 \u661f\u671f\u4e8c","price":"26.85","rise":"-3.73%","time":"12\/26","volumn":"8.44\u4e07"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"26.99","rise":"-3.23%","time":"12\/27","volumn":"8.77\u4e07"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"27.75","rise":"-0.50%","time":"12\/28","volumn":"12.95\u4e07"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"28.13","rise":"0.86%","time":"12\/29","volumn":"10.25\u4e07"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"26.44","rise":"-5.20%","time":"01\/02","volumn":"15.70\u4e07"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"26.71","rise":"-4.23%","time":"01\/03","volumn":"12.76\u4e07"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"26.40","rise":"-5.34%","time":"01\/04","volumn":"8.06\u4e07"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"25.92","rise":"-7.06%","time":"01\/05","volumn":"13.28\u4e07"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"25.20","rise":"-9.65%","time":"01\/08","volumn":"15.45\u4e07"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"24.56","rise":"-11.94%","time":"01\/09","volumn":"11.84\u4e07"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"24.52","rise":"-12.08%","time":"01\/10","volumn":"8.90\u4e07"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"24.63","rise":"-11.69%","time":"01\/11","volumn":"9.85\u4e07"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"23.94","rise":"-14.16%","time":"01\/12","volumn":"12.17\u4e07"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"22.82","rise":"-18.18%","time":"01\/16","volumn":"20.43\u4e07"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"21.66","rise":"-22.34%","time":"01\/17","volumn":"24.34\u4e07"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"21.26","rise":"-23.77%","time":"01\/18","volumn":"15.64\u4e07"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"21.53","rise":"-22.80%","time":"01\/19","volumn":"31.17\u4e07"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"20.90","rise":"-25.06%","time":"01\/22","volumn":"18.83\u4e07"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"22.46","rise":"-19.47%","time":"01\/23","volumn":"25.38\u4e07"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"22.84","rise":"-18.11%","time":"01\/24","volumn":"25.95\u4e07"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"23.17","rise":"-16.92%","time":"01\/25","volumn":"15.07\u4e07"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"23.10","rise":"-17.17%","time":"01\/26","volumn":"9.50\u4e07"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"22.70","rise":"-18.61%","time":"01\/29","volumn":"17.02\u4e07"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"21.99","rise":"-21.15%","time":"01\/30","volumn":"13.08\u4e07"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"21.79","rise":"-21.87%","time":"01\/31","volumn":"12.18\u4e07"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"21.46","rise":"-23.05%","time":"02\/01","volumn":"15.99\u4e07"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"21.02","rise":"-24.63%","time":"02\/02","volumn":"15.40\u4e07"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"21.63","rise":"-22.45%","time":"02\/05","volumn":"15.75\u4e07"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"23.35","rise":"-16.28%","time":"02\/06","volumn":"20.00\u4e07"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"22.29","rise":"-20.08%","time":"02\/07","volumn":"17.31\u4e07"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"21.29","rise":"-23.66%","time":"02\/08","volumn":"11.13\u4e07"},{"date":"2024\/02\/09 \u661f\u671f\u4e94","price":"21.62","rise":"-22.48%","time":"02\/09","volumn":"9.30\u4e07"},{"date":"2024\/02\/12 \u661f\u671f\u4e00","price":"22.13","rise":"-20.65%","time":"02\/12","volumn":"10.60\u4e07"},{"date":"2024\/02\/13 \u661f\u671f\u4e8c","price":"21.37","rise":"-23.38%","time":"02\/13","volumn":"7.21\u4e07"},{"date":"2024\/02\/14 \u661f\u671f\u4e09","price":"22.38","rise":"-19.76%","time":"02\/14","volumn":"9.24\u4e07"},{"date":"2024\/02\/15 \u661f\u671f\u56db","price":"22.80","rise":"-18.25%","time":"02\/15","volumn":"11.29\u4e07"},{"date":"2024\/02\/16 \u661f\u671f\u4e94","price":"23.46","rise":"-15.88%","time":"02\/16","volumn":"11.64\u4e07"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"22.47","rise":"-19.43%","time":"02\/20","volumn":"12.63\u4e07"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"23.03","rise":"-17.43%","time":"02\/21","volumn":"10.56\u4e07"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"23.20","rise":"-16.82%","time":"02\/22","volumn":"7.55\u4e07"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"23.14","rise":"-17.03%","time":"02\/23","volumn":"11.40\u4e07"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"22.94","rise":"-17.75%","time":"02\/26","volumn":"6.76\u4e07"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"23.32","rise":"-16.39%","time":"02\/27","volumn":"9.35\u4e07"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"22.05","rise":"-20.94%","time":"02\/28","volumn":"15.20\u4e07"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"21.86","rise":"-21.62%","time":"02\/29","volumn":"14.63\u4e07"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"22.24","rise":"-20.26%","time":"03\/01","volumn":"12.97\u4e07"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"21.12","rise":"-24.27%","time":"03\/04","volumn":"28.43\u4e07"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"20.68","rise":"-25.85%","time":"03\/05","volumn":"18.48\u4e07"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"24.15","rise":"-13.41%","time":"03\/06","volumn":"54.39\u4e07"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"23.23","rise":"-16.71%","time":"03\/07","volumn":"17.46\u4e07"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"23.99","rise":"-13.98%","time":"03\/08","volumn":"25.99\u4e07"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"25.31","rise":"-9.25%","time":"03\/11","volumn":"21.49\u4e07"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"26.61","rise":"-4.59%","time":"03\/12","volumn":"24.05\u4e07"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"27.25","rise":"-2.29%","time":"03\/13","volumn":"25.26\u4e07"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"26.29","rise":"-5.74%","time":"03\/14","volumn":"16.76\u4e07"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"26.69","rise":"-4.30%","time":"03\/15","volumn":"18.12\u4e07"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"27.09","rise":"-2.87%","time":"03\/18","volumn":"15.98\u4e07"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"26.83","rise":"-3.80%","time":"03\/19","volumn":"13.50\u4e07"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"27.38","rise":"-1.83%","time":"03\/20","volumn":"14.76\u4e07"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"26.29","rise":"-5.74%","time":"03\/21","volumn":"15.52\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"25.74","rise":"-7.71%","time":"03\/22","volumn":"13.89\u4e07"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"26.04","rise":"-6.63%","time":"03\/25","volumn":"14.94\u4e07"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"25.60","rise":"-8.21%","time":"03\/26","volumn":"8.39\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"26.47","rise":"-5.09%","time":"03\/27","volumn":"16.22\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"26.63","rise":"-4.52%","time":"03\/28","volumn":"16.33\u4e07"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"27.00","rise":"-3.19%","time":"04\/01","volumn":"11.00\u4e07"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"27.05","rise":"-3.01%","time":"04\/02","volumn":"12.53\u4e07"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"26.51","rise":"-4.95%","time":"04\/03","volumn":"10.17\u4e07"},{"date":"2024\/04\/04 \u661f\u671f\u56db","price":"26.12","rise":"-6.35%","time":"04\/04","volumn":"8.58\u4e07"},{"date":"2024\/04\/05 \u661f\u671f\u4e94","price":"26.02","rise":"-6.70%","time":"04\/05","volumn":"5.70\u4e07"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"25.94","rise":"-6.99%","time":"04\/08","volumn":"5.57\u4e07"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"26.70","rise":"-4.27%","time":"04\/09","volumn":"11.76\u4e07"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"26.67","rise":"-4.37%","time":"04\/10","volumn":"6.01\u4e07"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"26.99","rise":"-3.23%","time":"04\/11","volumn":"6.21\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"25.39","rise":"-8.96%","time":"04\/12","volumn":"15.12\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"25.42","rise":"-8.86%","time":"04\/15","volumn":"10.56\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"25.06","rise":"-10.15%","time":"04\/16","volumn":"7.52\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"25.15","rise":"-9.82%","time":"04\/17","volumn":"5.68\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"25.46","rise":"-8.71%","time":"04\/18","volumn":"10.10\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"25.51","rise":"-8.53%","time":"04\/19","volumn":"14.56\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"26.99","rise":"-3.23%","time":"04\/22","volumn":"17.27\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"27.55","rise":"-1.22%","time":"04\/23","volumn":"11.83\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"28.27","rise":"1.36%","time":"04\/24","volumn":"11.23\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"28.59","rise":"2.51%","time":"04\/25","volumn":"11.07\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"30.34","rise":"8.78%","time":"04\/26","volumn":"22.20\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"29.89","rise":"7.17%","time":"04\/29","volumn":"9.08\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"28.89","rise":"3.59%","time":"04\/30","volumn":"9.35\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"29.27","rise":"4.95%","time":"05\/01","volumn":"7.70\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"32.64","rise":"17.03%","time":"05\/02","volumn":"26.79\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"32.87","rise":"17.86%","time":"05\/03","volumn":"11.37\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"32.71","rise":"17.28%","time":"05\/06","volumn":"8.00\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"32.13","rise":"15.20%","time":"05\/07","volumn":"6.38\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"31.95","rise":"14.56%","time":"05\/08","volumn":"5.59\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"32.37","rise":"16.06%","time":"05\/09","volumn":"6.50\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"32.20","rise":"15.45%","time":"05\/10","volumn":"7.13\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"33.78","rise":"21.12%","time":"05\/13","volumn":"15.27\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"33.35","rise":"19.58%","time":"05\/14","volumn":"9.96\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"33.62","rise":"20.54%","time":"05\/15","volumn":"10.87\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"34.27","rise":"22.88%","time":"05\/16","volumn":"23.78\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"35.27","rise":"26.46%","time":"05\/17","volumn":"19.45\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"34.75","rise":"24.60%","time":"05\/20","volumn":"9.62\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.29","rise":"19.36%","time":"05\/21","volumn":"47.14\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"32.68","rise":"17.17%","time":"05\/22","volumn":"27.81\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"31.20","rise":"11.87%","time":"05\/23","volumn":"20.06\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"30.27","rise":"8.53%","time":"05\/24","volumn":"18.96\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"29.89","rise":"7.17%","time":"05\/28","volumn":"18.74\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"29.32","rise":"5.13%","time":"05\/29","volumn":"18.98\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"30.21","rise":"8.32%","time":"05\/30","volumn":"10.53\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"29.62","rise":"6.20%","time":"05\/31","volumn":"9.84\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"29.90","rise":"7.21%","time":"06\/03","volumn":"9.91\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"30.07","rise":"7.82%","time":"06\/04","volumn":"8.94\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"30.59","rise":"9.68%","time":"06\/05","volumn":"8.61\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"29.77","rise":"6.74%","time":"06\/06","volumn":"11.66\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.33","rise":"5.16%","time":"06\/07","volumn":"9.66\u4e07"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"29.59","rise":"6.10%","time":"06\/10","volumn":"6.71\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"29.41","rise":"5.45%","time":"06\/11","volumn":"6.85\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"29.56","rise":"5.99%","time":"06\/12","volumn":"12.30\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"29.40","rise":"5.41%","time":"06\/13","volumn":"9.59\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"28.77","rise":"3.16%","time":"06\/14","volumn":"11.93\u4e07"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"29.24","rise":"4.84%","time":"06\/17","volumn":"11.92\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"29.05","rise":"4.16%","time":"06\/18","volumn":"5.62\u4e07"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"28.68","rise":"2.83%","time":"06\/20","volumn":"11.55\u4e07"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"28.10","rise":"0.75%","time":"06\/21","volumn":"10.70\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"28.36","rise":"1.69%","time":"06\/24","volumn":"8.28\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"27.57","rise":"-1.15%","time":"06\/25","volumn":"8.61\u4e07"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"27.51","rise":"-1.36%","time":"06\/26","volumn":"4.82\u4e07"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"26.26","rise":"-5.84%","time":"06\/27","volumn":"13.98\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"25.84","rise":"-7.35%","time":"06\/28","volumn":"11.56\u4e07"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"25.79","rise":"-7.53%","time":"07\/01","volumn":"7.00\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"26.09","rise":"-6.45%","time":"07\/02","volumn":"9.13\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"26.87","rise":"-3.66%","time":"07\/03","volumn":"6.72\u4e07"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"26.76","rise":"-4.05%","time":"07\/05","volumn":"9.37\u4e07"},{"date":"2024\/07\/08 \u661f\u671f\u4e00","price":"26.47","rise":"-5.09%","time":"07\/08","volumn":"6.18\u4e07"},{"date":"2024\/07\/09 \u661f\u671f\u4e8c","price":"26.82","rise":"-3.84%","time":"07\/09","volumn":"9.16\u4e07"},{"date":"2024\/07\/10 \u661f\u671f\u4e09","price":"26.76","rise":"-4.05%","time":"07\/10","volumn":"6.91\u4e07"},{"date":"2024\/07\/11 \u661f\u671f\u56db","price":"28.63","rise":"2.65%","time":"07\/11","volumn":"22.61\u4e07"},{"date":"2024\/07\/12 \u661f\u671f\u4e94","price":"28.15","rise":"0.93%","time":"07\/12","volumn":"11.88\u4e07"},{"date":"2024\/07\/15 \u661f\u671f\u4e00","price":"26.65","rise":"-4.45%","time":"07\/15","volumn":"11.89\u4e07"},{"date":"2024\/07\/16 \u661f\u671f\u4e8c","price":"27.20","rise":"-2.47%","time":"07\/16","volumn":"7.47\u4e07"},{"date":"2024\/07\/17 \u661f\u671f\u4e09","price":"26.98","rise":"-3.26%","time":"07\/17","volumn":"7.40\u4e07"},{"date":"2024\/07\/18 \u661f\u671f\u56db","price":"26.28","rise":"-5.77%","time":"07\/18","volumn":"9.43\u4e07"},{"date":"2024\/07\/19 \u661f\u671f\u4e94","price":"26.26","rise":"-5.84%","time":"07\/19","volumn":"4.80\u4e07"},{"date":"2024\/07\/22 \u661f\u671f\u4e00","price":"26.85","rise":"-3.73%","time":"07\/22","volumn":"6.15\u4e07"},{"date":"2024\/07\/23 \u661f\u671f\u4e8c","price":"26.19","rise":"-6.10%","time":"07\/23","volumn":"7.30\u4e07"},{"date":"2024\/07\/24 \u661f\u671f\u4e09","price":"25.76","rise":"-7.64%","time":"07\/24","volumn":"5.87\u4e07"},{"date":"2024\/07\/25 \u661f\u671f\u56db","price":"26.33","rise":"-5.59%","time":"07\/25","volumn":"14.04\u4e07"},{"date":"2024\/07\/26 \u661f\u671f\u4e94","price":"26.56","rise":"-4.77%","time":"07\/26","volumn":"3.61\u4e07"},{"date":"2024\/07\/29 \u661f\u671f\u4e00","price":"26.61","rise":"-4.59%","time":"07\/29","volumn":"4.83\u4e07"},{"date":"2024\/07\/30 \u661f\u671f\u4e8c","price":"26.36","rise":"-5.49%","time":"07\/30","volumn":"5.12\u4e07"},{"date":"2024\/07\/31 \u661f\u671f\u4e09","price":"26.39","rise":"-5.38%","time":"07\/31","volumn":"5.13\u4e07"},{"date":"2024\/08\/01 \u661f\u671f\u56db","price":"25.24","rise":"-9.50%","time":"08\/01","volumn":"10.13\u4e07"},{"date":"2024\/08\/02 \u661f\u671f\u4e94","price":"25.16","rise":"-9.79%","time":"08\/02","volumn":"7.90\u4e07"},{"date":"2024\/08\/05 \u661f\u671f\u4e00","price":"24.95","rise":"-10.54%","time":"08\/05","volumn":"12.30\u4e07"},{"date":"2024\/08\/06 \u661f\u671f\u4e8c","price":"25.45","rise":"-8.75%","time":"08\/06","volumn":"8.10\u4e07"},{"date":"2024\/08\/07 \u661f\u671f\u4e09","price":"25.33","rise":"-9.18%","time":"08\/07","volumn":"6.10\u4e07"},{"date":"2024\/08\/08 \u661f\u671f\u56db","price":"25.98","rise":"-6.85%","time":"08\/08","volumn":"5.07\u4e07"},{"date":"2024\/08\/09 \u661f\u671f\u4e94","price":"25.88","rise":"-7.21%","time":"08\/09","volumn":"4.33\u4e07"},{"date":"2024\/08\/12 \u661f\u671f\u4e00","price":"26.07","rise":"-6.53%","time":"08\/12","volumn":"5.55\u4e07"},{"date":"2024\/08\/13 \u661f\u671f\u4e8c","price":"26.13","rise":"-6.31%","time":"08\/13","volumn":"6.87\u4e07"},{"date":"2024\/08\/14 \u661f\u671f\u4e09","price":"25.90","rise":"-7.14%","time":"08\/14","volumn":"10.59\u4e07"},{"date":"2024\/08\/15 \u661f\u671f\u56db","price":"27.00","rise":"-3.19%","time":"08\/15","volumn":"20.74\u4e07"},{"date":"2024\/08\/16 \u661f\u671f\u4e94","price":"29.29","rise":"5.02%","time":"08\/16","volumn":"24.92\u4e07"},{"date":"2024\/08\/19 \u661f\u671f\u4e00","price":"29.54","rise":"5.92%","time":"08\/19","volumn":"12.53\u4e07"},{"date":"2024\/08\/20 \u661f\u671f\u4e8c","price":"28.19","rise":"1.08%","time":"08\/20","volumn":"26.33\u4e07"},{"date":"2024\/08\/21 \u661f\u671f\u4e09","price":"27.02","rise":"-3.12%","time":"08\/21","volumn":"86.07\u4e07"},{"date":"2024\/08\/22 \u661f\u671f\u56db","price":"26.64","rise":"-4.48%","time":"08\/22","volumn":"28.99\u4e07"},{"date":"2024\/08\/23 \u661f\u671f\u4e94","price":"26.83","rise":"-3.80%","time":"08\/23","volumn":"17.49\u4e07"},{"date":"2024\/08\/26 \u661f\u671f\u4e00","price":"25.80","rise":"-7.49%","time":"08\/26","volumn":"26.88\u4e07"},{"date":"2024\/08\/27 \u661f\u671f\u4e8c","price":"26.38","rise":"-5.41%","time":"08\/27","volumn":"22.81\u4e07"},{"date":"2024\/08\/28 \u661f\u671f\u4e09","price":"25.94","rise":"-6.99%","time":"08\/28","volumn":"14.99\u4e07"},{"date":"2024\/08\/29 \u661f\u671f\u56db","price":"26.37","rise":"-5.45%","time":"08\/29","volumn":"11.47\u4e07"},{"date":"2024\/08\/30 \u661f\u671f\u4e94","price":"27.00","rise":"-3.19%","time":"08\/30","volumn":"21.64\u4e07"},{"date":"2024\/09\/03 \u661f\u671f\u4e8c","price":"26.70","rise":"-4.27%","time":"09\/03","volumn":"9.24\u4e07"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"26.83","rise":"-3.80%","time":"09\/04","volumn":"14.15\u4e07"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"26.38","rise":"-5.41%","time":"09\/05","volumn":"12.49\u4e07"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"26.07","rise":"-6.53%","time":"09\/06","volumn":"10.17\u4e07"},{"date":"2024\/09\/09 \u661f\u671f\u4e00","price":"25.89","rise":"-7.17%","time":"09\/09","volumn":"9.16\u4e07"},{"date":"2024\/09\/10 \u661f\u671f\u4e8c","price":"25.98","rise":"-6.85%","time":"09\/10","volumn":"8.63\u4e07"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"26.56","rise":"-4.77%","time":"09\/11","volumn":"8.24\u4e07"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"26.65","rise":"-4.45%","time":"09\/12","volumn":"6.95\u4e07"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"26.24","rise":"-5.92%","time":"09\/13","volumn":"9.40\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"26.30","rise":"-5.70%","time":"09\/16","volumn":"6.96\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"26.92","rise":"-3.48%","time":"09\/17","volumn":"15.02\u4e07"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"26.92","rise":"-3.48%","time":"09\/18","volumn":"10.35\u4e07"}],"points":"240"}}