{"amount":"2.63\u4ebf","changeAmount":"0.40","close":"32.75","currentPrice":"33.15","currenttime":"2024-05-29 04:00:47","e":{"@attributes":{"datetime":"2024-05-29 04:00:47","e1":"33.15","e2":"0.40","e3":"(1.22%)"}},"fiveDaysTtendency":{"cx":{"o":["05\/21","05\/22","05\/23","05\/24","05\/25"]},"cy":{"o":["33.37","32.97","32.57","32.17","31.77"]},"cyrate":{"o":["4.95%","3.70%","2.45%","1.20%","-0.05%"]},"p":[{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"31.79","rise":"0","time":"02:35","volumn":"555.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"31.80","rise":"0.02%","time":"02:40","volumn":"413.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"31.82","rise":"0.09%","time":"02:45","volumn":"419.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"31.82","rise":"0.11%","time":"02:50","volumn":"336.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"31.80","rise":"0.05%","time":"02:55","volumn":"491.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"31.82","rise":"0.08%","time":"03:00","volumn":"354.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"31.81","rise":"0.06%","time":"03:05","volumn":"251.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"31.80","rise":"0.05%","time":"03:10","volumn":"401.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"31.86","rise":"0.20%","time":"03:15","volumn":"357.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"31.86","rise":"0.22%","time":"03:20","volumn":"476.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"31.82","rise":"0.08%","time":"03:25","volumn":"449.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"31.79","rise":"0.00%","time":"03:30","volumn":"456.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"31.77","rise":"-0.05%","time":"03:35","volumn":"523.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"31.79","rise":"-0.02%","time":"03:40","volumn":"531.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"31.82","rise":"0.09%","time":"03:45","volumn":"1183.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"31.80","rise":"0.02%","time":"03:50","volumn":"909.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"31.82","rise":"0.08%","time":"03:55","volumn":"2817.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"31.82","rise":"0.09%","time":"04:00","volumn":"1.45\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"32.12","rise":"1.04%","time":"21:35","volumn":"3526.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"32.12","rise":"1.04%","time":"21:40","volumn":"677.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"32.14","rise":"1.10%","time":"21:45","volumn":"958.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"32.18","rise":"1.23%","time":"21:50","volumn":"477.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"32.12","rise":"1.04%","time":"21:55","volumn":"379.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"32.11","rise":"1.01%","time":"22:00","volumn":"1774.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"32.08","rise":"0.90%","time":"22:05","volumn":"1159.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"32.08","rise":"0.90%","time":"22:10","volumn":"893.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"32.12","rise":"1.04%","time":"22:15","volumn":"667.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"32.09","rise":"0.94%","time":"22:20","volumn":"458.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"32.15","rise":"1.12%","time":"22:25","volumn":"400.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"32.17","rise":"1.21%","time":"22:30","volumn":"444.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"32.16","rise":"1.18%","time":"22:35","volumn":"462.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"32.23","rise":"1.37%","time":"22:40","volumn":"555.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"32.25","rise":"1.45%","time":"22:45","volumn":"391.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"32.18","rise":"1.23%","time":"22:50","volumn":"618.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"32.20","rise":"1.29%","time":"22:55","volumn":"307.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"32.19","rise":"1.26%","time":"23:00","volumn":"343.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"32.24","rise":"1.43%","time":"23:05","volumn":"402.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"32.20","rise":"1.30%","time":"23:10","volumn":"508.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"32.23","rise":"1.37%","time":"23:15","volumn":"1051.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"32.28","rise":"1.56%","time":"23:20","volumn":"1416.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"32.26","rise":"1.49%","time":"23:25","volumn":"359.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"32.24","rise":"1.42%","time":"23:30","volumn":"418.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"32.19","rise":"1.24%","time":"23:35","volumn":"342.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"32.15","rise":"1.13%","time":"23:40","volumn":"390.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"32.16","rise":"1.18%","time":"23:45","volumn":"418.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"32.16","rise":"1.18%","time":"23:50","volumn":"365.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"32.16","rise":"1.15%","time":"23:55","volumn":"471.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"32.16","rise":"1.18%","time":"00:00","volumn":"409.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"32.21","rise":"1.32%","time":"00:05","volumn":"367.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"32.19","rise":"1.26%","time":"00:10","volumn":"336.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"32.19","rise":"1.26%","time":"00:15","volumn":"350.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"32.26","rise":"1.48%","time":"00:20","volumn":"492.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"32.31","rise":"1.64%","time":"00:25","volumn":"554.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"32.28","rise":"1.55%","time":"00:30","volumn":"333.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"32.29","rise":"1.57%","time":"00:35","volumn":"321.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"32.30","rise":"1.59%","time":"00:40","volumn":"570.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"32.30","rise":"1.61%","time":"00:45","volumn":"500.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"32.37","rise":"1.82%","time":"00:50","volumn":"511.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"32.40","rise":"1.92%","time":"00:55","volumn":"340.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"32.41","rise":"1.93%","time":"01:00","volumn":"827.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"32.40","rise":"1.90%","time":"01:05","volumn":"307.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"32.51","rise":"2.26%","time":"01:10","volumn":"2325.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"32.47","rise":"2.14%","time":"01:15","volumn":"835.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"32.45","rise":"2.08%","time":"01:20","volumn":"545.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"32.48","rise":"2.15%","time":"01:25","volumn":"396.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"32.51","rise":"2.26%","time":"01:30","volumn":"414.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"32.53","rise":"2.34%","time":"01:35","volumn":"1167.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"32.55","rise":"2.37%","time":"01:40","volumn":"630.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"32.54","rise":"2.36%","time":"01:45","volumn":"786.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"32.54","rise":"2.36%","time":"01:50","volumn":"362.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"32.57","rise":"2.45%","time":"01:55","volumn":"449.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"32.63","rise":"2.64%","time":"02:00","volumn":"1266.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"32.60","rise":"2.55%","time":"02:05","volumn":"1129.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"32.65","rise":"2.71%","time":"02:10","volumn":"1492.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"32.62","rise":"2.63%","time":"02:15","volumn":"676.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"32.62","rise":"2.60%","time":"02:20","volumn":"858.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"32.61","rise":"2.58%","time":"02:25","volumn":"524.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"32.61","rise":"2.58%","time":"02:30","volumn":"717.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"32.62","rise":"2.63%","time":"02:35","volumn":"629.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"32.61","rise":"2.57%","time":"02:40","volumn":"447.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"32.58","rise":"2.47%","time":"02:45","volumn":"680.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"32.61","rise":"2.58%","time":"02:50","volumn":"538.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"32.63","rise":"2.64%","time":"02:55","volumn":"420.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"32.62","rise":"2.61%","time":"03:00","volumn":"925.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"32.63","rise":"2.64%","time":"03:05","volumn":"614.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"32.69","rise":"2.83%","time":"03:10","volumn":"785.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"32.72","rise":"2.93%","time":"03:15","volumn":"868.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"32.74","rise":"2.99%","time":"03:20","volumn":"915.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"32.76","rise":"3.05%","time":"03:25","volumn":"1254.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"32.76","rise":"3.04%","time":"03:30","volumn":"970.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"32.77","rise":"3.08%","time":"03:35","volumn":"1063.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"32.84","rise":"3.29%","time":"03:40","volumn":"2295.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"32.77","rise":"3.07%","time":"03:45","volumn":"1814.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"32.68","rise":"2.80%","time":"03:50","volumn":"2809.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"32.75","rise":"3.02%","time":"03:55","volumn":"3257.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"32.69","rise":"2.83%","time":"04:00","volumn":"2.03\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"32.86","rise":"3.37%","time":"21:35","volumn":"1955.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"32.82","rise":"3.24%","time":"21:40","volumn":"1147.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"32.90","rise":"3.48%","time":"21:45","volumn":"964.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"32.90","rise":"3.49%","time":"21:50","volumn":"495.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"32.92","rise":"3.55%","time":"21:55","volumn":"392.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"32.94","rise":"3.62%","time":"22:00","volumn":"517.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"32.87","rise":"3.38%","time":"22:05","volumn":"547.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"32.81","rise":"3.21%","time":"22:10","volumn":"798.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"32.80","rise":"3.18%","time":"22:15","volumn":"1043.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"32.90","rise":"3.49%","time":"22:20","volumn":"1202.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"32.90","rise":"3.49%","time":"22:25","volumn":"1000.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"32.98","rise":"3.76%","time":"22:30","volumn":"789.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.09","rise":"4.11%","time":"22:35","volumn":"1716.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.05","rise":"3.95%","time":"22:40","volumn":"808.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.10","rise":"4.14%","time":"22:45","volumn":"728.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.16","rise":"4.31%","time":"22:50","volumn":"784.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.19","rise":"4.39%","time":"22:55","volumn":"804.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.15","rise":"4.26%","time":"23:00","volumn":"2420.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.15","rise":"4.28%","time":"23:05","volumn":"1175.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.22","rise":"4.48%","time":"23:10","volumn":"690.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.25","rise":"4.59%","time":"23:15","volumn":"1355.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.23","rise":"4.53%","time":"23:20","volumn":"1634.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.13","rise":"4.23%","time":"23:25","volumn":"1982.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.13","rise":"4.23%","time":"23:30","volumn":"938.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.12","rise":"4.20%","time":"23:35","volumn":"977.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.09","rise":"4.11%","time":"23:40","volumn":"889.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.10","rise":"4.14%","time":"23:45","volumn":"962.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.12","rise":"4.17%","time":"23:50","volumn":"690.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.09","rise":"4.11%","time":"23:55","volumn":"648.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"33.13","rise":"4.23%","time":"00:00","volumn":"697.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"33.09","rise":"4.11%","time":"00:05","volumn":"610.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"33.15","rise":"4.26%","time":"00:10","volumn":"490.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"33.17","rise":"4.34%","time":"00:15","volumn":"524.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"33.20","rise":"4.42%","time":"00:20","volumn":"580.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"33.17","rise":"4.36%","time":"00:25","volumn":"618.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"33.23","rise":"4.51%","time":"00:30","volumn":"452.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"33.23","rise":"4.51%","time":"00:35","volumn":"510.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"33.20","rise":"4.45%","time":"00:40","volumn":"742.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"33.22","rise":"4.48%","time":"00:45","volumn":"519.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"33.27","rise":"4.66%","time":"00:50","volumn":"735.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"33.23","rise":"4.53%","time":"00:55","volumn":"556.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"33.13","rise":"4.23%","time":"01:00","volumn":"535.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"33.12","rise":"4.18%","time":"01:05","volumn":"332.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"33.10","rise":"4.14%","time":"01:10","volumn":"452.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"33.15","rise":"4.28%","time":"01:15","volumn":"307.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"33.16","rise":"4.33%","time":"01:20","volumn":"353.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"33.16","rise":"4.29%","time":"01:25","volumn":"312.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"33.14","rise":"4.25%","time":"01:30","volumn":"388.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"33.13","rise":"4.22%","time":"01:35","volumn":"464.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"33.07","rise":"4.03%","time":"01:40","volumn":"343.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"33.06","rise":"4.01%","time":"01:45","volumn":"382.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"33.08","rise":"4.06%","time":"01:50","volumn":"289.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"33.08","rise":"4.04%","time":"01:55","volumn":"493.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"33.06","rise":"4.01%","time":"02:00","volumn":"414.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"32.98","rise":"3.75%","time":"02:05","volumn":"1509.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"32.98","rise":"3.73%","time":"02:10","volumn":"201.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"32.92","rise":"3.57%","time":"02:15","volumn":"434.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"32.95","rise":"3.65%","time":"02:20","volumn":"715.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"32.92","rise":"3.55%","time":"02:25","volumn":"407.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"32.87","rise":"3.41%","time":"02:30","volumn":"453.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"32.87","rise":"3.38%","time":"02:35","volumn":"396.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"32.84","rise":"3.32%","time":"02:40","volumn":"351.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"32.84","rise":"3.30%","time":"02:45","volumn":"659.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"32.87","rise":"3.41%","time":"02:50","volumn":"533.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"32.88","rise":"3.44%","time":"02:55","volumn":"383.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"32.88","rise":"3.44%","time":"03:00","volumn":"367.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"32.92","rise":"3.57%","time":"03:05","volumn":"466.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"32.92","rise":"3.56%","time":"03:10","volumn":"528.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"32.91","rise":"3.52%","time":"03:15","volumn":"289.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"32.91","rise":"3.51%","time":"03:20","volumn":"660.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"32.92","rise":"3.55%","time":"03:25","volumn":"479.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"32.92","rise":"3.57%","time":"03:30","volumn":"562.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"32.97","rise":"3.70%","time":"03:35","volumn":"841.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"32.99","rise":"3.77%","time":"03:40","volumn":"1251.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"32.95","rise":"3.66%","time":"03:45","volumn":"1256.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"32.97","rise":"3.70%","time":"03:50","volumn":"1109.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"32.95","rise":"3.63%","time":"03:55","volumn":"2838.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"33.01","rise":"3.84%","time":"04:00","volumn":"1.83\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"33.13","rise":"4.23%","time":"21:35","volumn":"2292.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"33.20","rise":"4.44%","time":"21:40","volumn":"768.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"33.12","rise":"4.18%","time":"21:45","volumn":"698.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"33.11","rise":"4.15%","time":"21:50","volumn":"545.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"32.99","rise":"3.79%","time":"21:55","volumn":"704.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"33.08","rise":"4.06%","time":"22:00","volumn":"921.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"33.19","rise":"4.40%","time":"22:05","volumn":"638.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"33.19","rise":"4.39%","time":"22:10","volumn":"665.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"33.33","rise":"4.83%","time":"22:15","volumn":"1074.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"33.37","rise":"4.95%","time":"22:20","volumn":"1523.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"33.20","rise":"4.45%","time":"22:25","volumn":"974.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"33.17","rise":"4.36%","time":"22:30","volumn":"655.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"33.10","rise":"4.14%","time":"22:35","volumn":"544.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"33.08","rise":"4.06%","time":"22:40","volumn":"493.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"32.96","rise":"3.68%","time":"22:45","volumn":"717.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"32.92","rise":"3.55%","time":"22:50","volumn":"552.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"32.98","rise":"3.76%","time":"22:55","volumn":"647.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"32.93","rise":"3.59%","time":"23:00","volumn":"545.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"33.00","rise":"3.81%","time":"23:05","volumn":"1237.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"33.06","rise":"4.01%","time":"23:10","volumn":"399.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"33.09","rise":"4.08%","time":"23:15","volumn":"765.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"33.12","rise":"4.17%","time":"23:20","volumn":"274.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"33.19","rise":"4.40%","time":"23:25","volumn":"394.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"33.19","rise":"4.40%","time":"23:30","volumn":"250.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"33.17","rise":"4.36%","time":"23:35","volumn":"409.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"33.17","rise":"4.36%","time":"23:40","volumn":"317.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"33.12","rise":"4.17%","time":"23:45","volumn":"225.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"33.10","rise":"4.14%","time":"23:50","volumn":"279.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"33.10","rise":"4.14%","time":"23:55","volumn":"213.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"33.07","rise":"4.03%","time":"00:00","volumn":"389.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"33.07","rise":"4.03%","time":"00:05","volumn":"284.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"33.03","rise":"3.92%","time":"00:10","volumn":"282.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"33.02","rise":"3.85%","time":"00:15","volumn":"336.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"33.03","rise":"3.92%","time":"00:20","volumn":"227.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"33.08","rise":"4.06%","time":"00:25","volumn":"242.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"33.10","rise":"4.12%","time":"00:30","volumn":"280.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"33.12","rise":"4.17%","time":"00:35","volumn":"583.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"33.07","rise":"4.03%","time":"00:40","volumn":"358.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"33.06","rise":"4.01%","time":"00:45","volumn":"238.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"33.02","rise":"3.87%","time":"00:50","volumn":"262.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"33.00","rise":"3.81%","time":"00:55","volumn":"261.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"33.00","rise":"3.81%","time":"01:00","volumn":"177.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"32.98","rise":"3.73%","time":"01:05","volumn":"207.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"32.97","rise":"3.70%","time":"01:10","volumn":"191.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"32.99","rise":"3.79%","time":"01:15","volumn":"202.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"32.96","rise":"3.68%","time":"01:20","volumn":"301.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"32.97","rise":"3.70%","time":"01:25","volumn":"214.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"32.98","rise":"3.76%","time":"01:30","volumn":"262.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"32.92","rise":"3.57%","time":"01:35","volumn":"256.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"32.87","rise":"3.38%","time":"01:40","volumn":"433.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"32.85","rise":"3.35%","time":"01:45","volumn":"307.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"32.85","rise":"3.35%","time":"01:50","volumn":"193.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"32.80","rise":"3.19%","time":"01:55","volumn":"421.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"32.78","rise":"3.11%","time":"02:00","volumn":"477.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"32.73","rise":"2.94%","time":"02:05","volumn":"343.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"32.73","rise":"2.94%","time":"02:10","volumn":"433.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"32.71","rise":"2.89%","time":"02:15","volumn":"468.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"32.67","rise":"2.78%","time":"02:20","volumn":"326.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"32.66","rise":"2.75%","time":"02:25","volumn":"492.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"32.67","rise":"2.78%","time":"02:30","volumn":"786.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"32.67","rise":"2.77%","time":"02:35","volumn":"683.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"32.69","rise":"2.82%","time":"02:40","volumn":"318.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"32.65","rise":"2.69%","time":"02:45","volumn":"514.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"32.62","rise":"2.63%","time":"02:50","volumn":"477.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"32.64","rise":"2.67%","time":"02:55","volumn":"657.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"32.68","rise":"2.80%","time":"03:00","volumn":"452.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"32.69","rise":"2.82%","time":"03:05","volumn":"556.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"32.70","rise":"2.85%","time":"03:10","volumn":"708.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"32.72","rise":"2.91%","time":"03:15","volumn":"1509.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"32.69","rise":"2.83%","time":"03:20","volumn":"613.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"32.73","rise":"2.96%","time":"03:25","volumn":"480.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"32.70","rise":"2.85%","time":"03:30","volumn":"767.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"32.67","rise":"2.78%","time":"03:35","volumn":"769.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"32.64","rise":"2.67%","time":"03:40","volumn":"1665.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"32.63","rise":"2.64%","time":"03:45","volumn":"1260.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"32.65","rise":"2.69%","time":"03:50","volumn":"1483.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"32.66","rise":"2.75%","time":"03:55","volumn":"2860.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"32.65","rise":"2.71%","time":"04:00","volumn":"2.25\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"32.73","rise":"2.96%","time":"21:35","volumn":"1848.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"32.87","rise":"3.40%","time":"21:40","volumn":"468.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"32.76","rise":"3.04%","time":"21:45","volumn":"625.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"32.60","rise":"2.56%","time":"21:50","volumn":"808.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"32.62","rise":"2.61%","time":"21:55","volumn":"548.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"32.67","rise":"2.78%","time":"22:00","volumn":"631.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"32.75","rise":"3.02%","time":"22:05","volumn":"727.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"32.76","rise":"3.04%","time":"22:10","volumn":"763.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"32.77","rise":"3.08%","time":"22:15","volumn":"1285.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"32.80","rise":"3.16%","time":"22:20","volumn":"646.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"32.81","rise":"3.22%","time":"22:25","volumn":"516.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"32.80","rise":"3.19%","time":"22:30","volumn":"1506.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"32.80","rise":"3.18%","time":"22:35","volumn":"494.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"32.72","rise":"2.93%","time":"22:40","volumn":"424.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"32.66","rise":"2.75%","time":"22:45","volumn":"350.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"32.75","rise":"3.02%","time":"22:50","volumn":"359.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"32.80","rise":"3.19%","time":"22:55","volumn":"986.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"32.82","rise":"3.24%","time":"23:00","volumn":"406.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"32.83","rise":"3.27%","time":"23:05","volumn":"505.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"32.83","rise":"3.26%","time":"23:10","volumn":"343.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"32.85","rise":"3.33%","time":"23:15","volumn":"482.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"32.90","rise":"3.48%","time":"23:20","volumn":"399.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"32.87","rise":"3.38%","time":"23:25","volumn":"1289.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"32.84","rise":"3.32%","time":"23:30","volumn":"258.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"32.88","rise":"3.44%","time":"23:35","volumn":"513.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"32.74","rise":"2.99%","time":"23:40","volumn":"641.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"32.77","rise":"3.09%","time":"23:45","volumn":"419.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"32.77","rise":"3.08%","time":"23:50","volumn":"437.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"32.77","rise":"3.10%","time":"23:55","volumn":"299.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"32.73","rise":"2.94%","time":"00:00","volumn":"322.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"32.71","rise":"2.89%","time":"00:05","volumn":"542.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"32.74","rise":"2.99%","time":"00:10","volumn":"1280.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"32.71","rise":"2.89%","time":"00:15","volumn":"393.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"32.73","rise":"2.94%","time":"00:20","volumn":"378.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"32.69","rise":"2.83%","time":"00:25","volumn":"492.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"32.71","rise":"2.89%","time":"00:30","volumn":"300.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"32.68","rise":"2.80%","time":"00:35","volumn":"306.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"32.66","rise":"2.75%","time":"00:40","volumn":"619.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"32.65","rise":"2.69%","time":"00:45","volumn":"458.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"32.63","rise":"2.66%","time":"00:50","volumn":"455.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"32.66","rise":"2.72%","time":"00:55","volumn":"338.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"32.63","rise":"2.64%","time":"01:00","volumn":"357.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"32.59","rise":"2.53%","time":"01:05","volumn":"238.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"32.57","rise":"2.45%","time":"01:10","volumn":"317.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"32.58","rise":"2.49%","time":"01:15","volumn":"1271.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"32.59","rise":"2.53%","time":"01:20","volumn":"1033.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"32.60","rise":"2.55%","time":"01:25","volumn":"384.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"32.54","rise":"2.36%","time":"01:30","volumn":"563.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"32.55","rise":"2.41%","time":"01:35","volumn":"420.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"32.56","rise":"2.44%","time":"01:40","volumn":"339.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"32.57","rise":"2.45%","time":"01:45","volumn":"365.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"32.66","rise":"2.73%","time":"01:50","volumn":"1981.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"32.61","rise":"2.59%","time":"01:55","volumn":"277.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"32.67","rise":"2.78%","time":"02:00","volumn":"918.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"32.66","rise":"2.75%","time":"02:05","volumn":"719.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"32.67","rise":"2.78%","time":"02:10","volumn":"440.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"32.73","rise":"2.94%","time":"02:15","volumn":"653.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"32.73","rise":"2.94%","time":"02:20","volumn":"818.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"32.74","rise":"2.99%","time":"02:25","volumn":"1287.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"32.74","rise":"3.00%","time":"02:30","volumn":"295.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"32.74","rise":"2.99%","time":"02:35","volumn":"218.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"32.77","rise":"3.10%","time":"02:40","volumn":"1790.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"32.76","rise":"3.04%","time":"02:45","volumn":"936.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"32.73","rise":"2.97%","time":"02:50","volumn":"364.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"32.73","rise":"2.96%","time":"02:55","volumn":"412.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"32.70","rise":"2.88%","time":"03:00","volumn":"225.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"32.70","rise":"2.85%","time":"03:05","volumn":"689.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"32.70","rise":"2.85%","time":"03:10","volumn":"302.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"32.70","rise":"2.88%","time":"03:15","volumn":"476.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"32.71","rise":"2.89%","time":"03:20","volumn":"440.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"32.70","rise":"2.86%","time":"03:25","volumn":"501.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"32.70","rise":"2.85%","time":"03:30","volumn":"620.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"32.64","rise":"2.67%","time":"03:35","volumn":"742.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"32.65","rise":"2.69%","time":"03:40","volumn":"1100.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"32.72","rise":"2.91%","time":"03:45","volumn":"1034.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"32.66","rise":"2.72%","time":"03:50","volumn":"935.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"32.65","rise":"2.71%","time":"03:55","volumn":"1434.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"32.75","rise":"3.02%","time":"04:00","volumn":"1.52\u4e07"}],"points":"330"},"index":[{"name":"\u9053\u743c\u65af","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_DIA.html?from=360search","point":"388.63","ratio":"-0.51%"},{"name":"\u6807\u666e500","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_SPY.html?from=360search","point":"529.89","ratio":"0.08%"},{"name":"\u7eb3\u65af\u8fbe\u514b","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/NASDAQ_QQQ.html?from=360search","point":"459.68","ratio":"0.38%"}],"marketCapitalization":"325.11\u4ebf","maxPrice":"33.45","minPrice":"32.85","monthlyTendency":{"cx":{"o":["2024\/04\/29","2024\/05\/24"]},"cy":{"o":["33.01","31.70","30.38","29.06","27.75"]},"cyrate":{"o":["16.77%","12.12%","7.46%","2.81%","-1.84%"]},"p":[{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"28.27","rise":"0","time":"04\/29","volumn":"5.81\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"28.09","rise":"-0.64%","time":"04\/30","volumn":"5.56\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"27.75","rise":"-1.84%","time":"05\/01","volumn":"6.14\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"27.94","rise":"-1.17%","time":"05\/02","volumn":"4.83\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"28.18","rise":"-0.32%","time":"05\/03","volumn":"6.65\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"28.42","rise":"0.53%","time":"05\/06","volumn":"4.35\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"28.41","rise":"0.50%","time":"05\/07","volumn":"3.95\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"29.44","rise":"4.14%","time":"05\/08","volumn":"8.80\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"29.65","rise":"4.88%","time":"05\/09","volumn":"6.43\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"29.72","rise":"5.13%","time":"05\/10","volumn":"4.97\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"29.94","rise":"5.91%","time":"05\/13","volumn":"5.57\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.76","rise":"8.81%","time":"05\/14","volumn":"8.02\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"31.36","rise":"10.93%","time":"05\/15","volumn":"6.48\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"31.07","rise":"9.90%","time":"05\/16","volumn":"5.74\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"31.19","rise":"10.33%","time":"05\/17","volumn":"4.62\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"31.82","rise":"12.56%","time":"05\/20","volumn":"5.59\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"32.69","rise":"15.63%","time":"05\/21","volumn":"8.20\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.01","rise":"16.77%","time":"05\/22","volumn":"7.72\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"32.65","rise":"15.49%","time":"05\/23","volumn":"6.82\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"32.75","rise":"15.85%","time":"05\/24","volumn":"6.50\u4e07"}],"points":"20"},"open":"32.86","priceChangeRatio":"1.22%","provider":"\u4e5d\u65b9\u667a\u6295","showurl":"9fzt.com","status":"2","stockName":"\u60e0\u666e","timeChart":{"cx":{"o":["22:30","23:00","00:30","02:00","05:00"]},"cy":{"o":["33.45","33.32","33.20","33.07","32.95"]},"cyrate":{"o":["2.12%","1.74%","1.37%","0.99%","0.61%"]},"p":[{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"32.96","rise":"0.64%","time":"21:31","volumn":"1330.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"33.02","rise":"0.82%","time":"21:32","volumn":"1589.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"33.07","rise":"0.98%","time":"21:33","volumn":"1844.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"32.95","rise":"0.61%","time":"21:34","volumn":"2166.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"32.97","rise":"0.67%","time":"21:35","volumn":"2332.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"33.00","rise":"0.76%","time":"21:36","volumn":"2487.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"33.02","rise":"0.82%","time":"21:37","volumn":"2750.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"33.01","rise":"0.79%","time":"21:38","volumn":"3301.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"32.97","rise":"0.67%","time":"21:39","volumn":"3554.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"33.03","rise":"0.85%","time":"21:40","volumn":"3725.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"33.07","rise":"0.98%","time":"21:41","volumn":"3880.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"33.12","rise":"1.11%","time":"21:42","volumn":"4150.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"33.12","rise":"1.13%","time":"21:43","volumn":"4353.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"33.15","rise":"1.22%","time":"21:44","volumn":"4506.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"33.16","rise":"1.25%","time":"21:45","volumn":"4684.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"33.09","rise":"1.04%","time":"21:46","volumn":"4916.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"33.12","rise":"1.13%","time":"21:47","volumn":"5036.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"33.15","rise":"1.21%","time":"21:48","volumn":"5143.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"33.15","rise":"1.22%","time":"21:49","volumn":"5382.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"33.19","rise":"1.34%","time":"21:50","volumn":"5678.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"33.17","rise":"1.30%","time":"21:51","volumn":"5828.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"33.12","rise":"1.15%","time":"21:52","volumn":"6013.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"33.16","rise":"1.25%","time":"21:53","volumn":"6191.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"33.18","rise":"1.31%","time":"21:54","volumn":"6369.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"33.18","rise":"1.31%","time":"21:55","volumn":"6641.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"33.22","rise":"1.42%","time":"21:56","volumn":"6778.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"33.20","rise":"1.37%","time":"21:57","volumn":"6940.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"33.21","rise":"1.40%","time":"21:58","volumn":"7119.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"33.19","rise":"1.34%","time":"21:59","volumn":"7297.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"33.22","rise":"1.44%","time":"22:00","volumn":"7473.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"33.20","rise":"1.36%","time":"22:01","volumn":"7716.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"33.23","rise":"1.48%","time":"22:02","volumn":"7862.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"33.27","rise":"1.59%","time":"22:03","volumn":"8072.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"33.29","rise":"1.65%","time":"22:04","volumn":"8158.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"33.23","rise":"1.47%","time":"22:05","volumn":"8482.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"33.21","rise":"1.40%","time":"22:06","volumn":"8591.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"33.16","rise":"1.24%","time":"22:07","volumn":"8709.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"33.17","rise":"1.28%","time":"22:08","volumn":"8855.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"33.15","rise":"1.21%","time":"22:09","volumn":"9022.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"33.17","rise":"1.28%","time":"22:10","volumn":"9562.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"33.16","rise":"1.27%","time":"22:11","volumn":"9662.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"33.15","rise":"1.21%","time":"22:12","volumn":"9772.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"33.19","rise":"1.34%","time":"22:13","volumn":"9945.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"33.30","rise":"1.68%","time":"22:14","volumn":"1.07\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"33.29","rise":"1.65%","time":"22:15","volumn":"1.09\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"33.28","rise":"1.63%","time":"22:16","volumn":"1.11\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"33.27","rise":"1.59%","time":"22:17","volumn":"1.14\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"33.29","rise":"1.65%","time":"22:18","volumn":"1.23\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"33.29","rise":"1.65%","time":"22:19","volumn":"1.28\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"33.30","rise":"1.68%","time":"22:20","volumn":"1.30\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"33.31","rise":"1.71%","time":"22:21","volumn":"1.32\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"33.27","rise":"1.57%","time":"22:22","volumn":"1.34\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"33.27","rise":"1.59%","time":"22:23","volumn":"1.37\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"33.30","rise":"1.69%","time":"22:24","volumn":"1.38\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"33.29","rise":"1.65%","time":"22:25","volumn":"1.39\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"33.31","rise":"1.71%","time":"22:26","volumn":"1.41\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"33.27","rise":"1.59%","time":"22:27","volumn":"1.43\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"33.20","rise":"1.36%","time":"22:28","volumn":"1.46\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"33.21","rise":"1.40%","time":"22:29","volumn":"1.49\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"33.21","rise":"1.40%","time":"22:30","volumn":"1.50\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"33.24","rise":"1.50%","time":"22:31","volumn":"1.51\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"33.26","rise":"1.56%","time":"22:32","volumn":"1.53\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"33.26","rise":"1.56%","time":"22:33","volumn":"1.54\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"33.28","rise":"1.62%","time":"22:34","volumn":"1.56\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"33.30","rise":"1.66%","time":"22:35","volumn":"1.57\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"33.26","rise":"1.56%","time":"22:36","volumn":"1.58\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"33.27","rise":"1.60%","time":"22:37","volumn":"1.60\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"33.26","rise":"1.56%","time":"22:38","volumn":"1.63\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"33.26","rise":"1.56%","time":"22:39","volumn":"1.64\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"33.21","rise":"1.40%","time":"22:40","volumn":"1.69\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"33.19","rise":"1.34%","time":"22:41","volumn":"1.72\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"33.20","rise":"1.37%","time":"22:42","volumn":"1.73\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"33.21","rise":"1.40%","time":"22:43","volumn":"1.75\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"33.25","rise":"1.53%","time":"22:44","volumn":"1.76\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"33.27","rise":"1.58%","time":"22:45","volumn":"1.77\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"33.30","rise":"1.68%","time":"22:46","volumn":"1.78\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"33.27","rise":"1.59%","time":"22:47","volumn":"1.80\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"33.28","rise":"1.63%","time":"22:48","volumn":"1.81\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"33.26","rise":"1.56%","time":"22:49","volumn":"1.83\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"33.29","rise":"1.65%","time":"22:50","volumn":"1.83\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"33.30","rise":"1.66%","time":"22:51","volumn":"1.85\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"33.27","rise":"1.60%","time":"22:52","volumn":"1.86\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"33.27","rise":"1.57%","time":"22:53","volumn":"1.88\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"33.27","rise":"1.59%","time":"22:54","volumn":"1.89\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"33.28","rise":"1.62%","time":"22:55","volumn":"1.90\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"33.31","rise":"1.71%","time":"22:56","volumn":"1.91\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"33.27","rise":"1.57%","time":"22:57","volumn":"1.93\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"33.26","rise":"1.56%","time":"22:58","volumn":"1.94\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"33.25","rise":"1.53%","time":"22:59","volumn":"1.95\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"33.24","rise":"1.50%","time":"23:00","volumn":"1.95\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"33.22","rise":"1.42%","time":"23:01","volumn":"1.96\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"33.20","rise":"1.36%","time":"23:02","volumn":"1.97\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"33.18","rise":"1.31%","time":"23:03","volumn":"1.98\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"33.18","rise":"1.31%","time":"23:04","volumn":"1.99\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"33.16","rise":"1.24%","time":"23:05","volumn":"2.00\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"33.20","rise":"1.39%","time":"23:06","volumn":"2.01\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"33.20","rise":"1.37%","time":"23:07","volumn":"2.03\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"33.21","rise":"1.40%","time":"23:08","volumn":"2.03\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"33.22","rise":"1.43%","time":"23:09","volumn":"2.04\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"33.20","rise":"1.39%","time":"23:10","volumn":"2.05\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"33.21","rise":"1.40%","time":"23:11","volumn":"2.06\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"33.23","rise":"1.48%","time":"23:12","volumn":"2.07\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"33.23","rise":"1.45%","time":"23:13","volumn":"2.08\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"33.23","rise":"1.47%","time":"23:14","volumn":"2.09\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"33.25","rise":"1.53%","time":"23:15","volumn":"2.10\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"33.27","rise":"1.57%","time":"23:16","volumn":"2.11\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"33.27","rise":"1.57%","time":"23:17","volumn":"2.13\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"33.27","rise":"1.60%","time":"23:18","volumn":"2.14\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"33.28","rise":"1.62%","time":"23:19","volumn":"2.15\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"33.30","rise":"1.69%","time":"23:20","volumn":"2.17\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"33.30","rise":"1.69%","time":"23:21","volumn":"2.17\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"33.30","rise":"1.68%","time":"23:22","volumn":"2.19\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"33.30","rise":"1.69%","time":"23:23","volumn":"2.22\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"33.30","rise":"1.66%","time":"23:24","volumn":"2.23\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"33.30","rise":"1.66%","time":"23:25","volumn":"2.23\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"33.29","rise":"1.66%","time":"23:26","volumn":"2.24\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"33.34","rise":"1.80%","time":"23:27","volumn":"2.26\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"33.34","rise":"1.79%","time":"23:28","volumn":"2.27\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"33.35","rise":"1.85%","time":"23:29","volumn":"2.28\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"33.38","rise":"1.94%","time":"23:30","volumn":"2.30\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"33.36","rise":"1.86%","time":"23:31","volumn":"2.34\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"33.38","rise":"1.91%","time":"23:32","volumn":"2.36\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"33.40","rise":"1.97%","time":"23:33","volumn":"2.37\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"33.38","rise":"1.91%","time":"23:34","volumn":"2.38\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"33.40","rise":"1.98%","time":"23:35","volumn":"2.41\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"33.38","rise":"1.94%","time":"23:36","volumn":"2.42\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"33.40","rise":"1.98%","time":"23:37","volumn":"2.43\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"33.40","rise":"1.98%","time":"23:38","volumn":"2.44\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"33.39","rise":"1.95%","time":"23:39","volumn":"2.46\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"33.40","rise":"1.97%","time":"23:40","volumn":"2.48\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"33.38","rise":"1.94%","time":"23:41","volumn":"2.50\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"33.39","rise":"1.95%","time":"23:42","volumn":"2.52\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"33.38","rise":"1.91%","time":"23:43","volumn":"2.53\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"33.38","rise":"1.92%","time":"23:44","volumn":"2.53\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"33.37","rise":"1.89%","time":"23:45","volumn":"2.55\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"33.37","rise":"1.89%","time":"23:46","volumn":"2.56\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"33.40","rise":"1.98%","time":"23:47","volumn":"2.57\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"33.38","rise":"1.91%","time":"23:48","volumn":"2.59\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"33.38","rise":"1.91%","time":"23:49","volumn":"2.60\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"33.40","rise":"1.97%","time":"23:50","volumn":"2.62\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"33.40","rise":"1.98%","time":"23:51","volumn":"2.63\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"33.38","rise":"1.94%","time":"23:52","volumn":"2.65\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"33.40","rise":"1.98%","time":"23:53","volumn":"2.66\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"33.41","rise":"2.02%","time":"23:54","volumn":"2.67\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"33.42","rise":"2.05%","time":"23:55","volumn":"2.67\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"33.40","rise":"1.97%","time":"23:56","volumn":"2.69\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"33.38","rise":"1.94%","time":"23:57","volumn":"2.70\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"33.40","rise":"1.98%","time":"23:58","volumn":"2.71\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"33.39","rise":"1.96%","time":"23:59","volumn":"2.71\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"33.40","rise":"1.97%","time":"00:00","volumn":"2.73\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"33.38","rise":"1.92%","time":"00:01","volumn":"2.74\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"33.38","rise":"1.94%","time":"00:02","volumn":"2.75\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"33.39","rise":"1.95%","time":"00:03","volumn":"2.76\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"33.38","rise":"1.92%","time":"00:04","volumn":"2.77\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"33.38","rise":"1.92%","time":"00:05","volumn":"2.77\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"33.39","rise":"1.95%","time":"00:06","volumn":"2.78\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"33.39","rise":"1.95%","time":"00:07","volumn":"2.80\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"33.40","rise":"1.98%","time":"00:08","volumn":"2.81\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"33.40","rise":"1.98%","time":"00:09","volumn":"2.82\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"33.41","rise":"2.02%","time":"00:10","volumn":"2.83\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"33.41","rise":"2.02%","time":"00:11","volumn":"2.84\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"33.41","rise":"2.02%","time":"00:12","volumn":"2.84\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"33.41","rise":"2.03%","time":"00:13","volumn":"2.85\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"33.41","rise":"2.03%","time":"00:14","volumn":"2.86\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"33.43","rise":"2.08%","time":"00:15","volumn":"2.87\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"33.41","rise":"2.03%","time":"00:16","volumn":"2.88\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"33.42","rise":"2.05%","time":"00:17","volumn":"2.89\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"33.41","rise":"2.00%","time":"00:18","volumn":"2.90\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"33.39","rise":"1.95%","time":"00:19","volumn":"2.91\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"33.39","rise":"1.95%","time":"00:20","volumn":"2.92\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"33.34","rise":"1.82%","time":"00:21","volumn":"2.94\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"33.34","rise":"1.82%","time":"00:22","volumn":"2.95\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"33.33","rise":"1.76%","time":"00:23","volumn":"2.96\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"33.33","rise":"1.77%","time":"00:24","volumn":"2.97\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"33.33","rise":"1.79%","time":"00:25","volumn":"2.98\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"33.35","rise":"1.83%","time":"00:26","volumn":"2.99\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"33.33","rise":"1.76%","time":"00:27","volumn":"3.01\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"33.31","rise":"1.73%","time":"00:28","volumn":"3.01\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"33.33","rise":"1.76%","time":"00:29","volumn":"3.02\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"33.37","rise":"1.88%","time":"00:30","volumn":"3.03\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"33.41","rise":"2.00%","time":"00:31","volumn":"3.07\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"33.42","rise":"2.05%","time":"00:32","volumn":"3.09\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"33.45","rise":"2.12%","time":"00:33","volumn":"3.11\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"33.42","rise":"2.06%","time":"00:34","volumn":"3.12\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"33.43","rise":"2.08%","time":"00:35","volumn":"3.13\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"33.43","rise":"2.08%","time":"00:36","volumn":"3.14\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"33.44","rise":"2.09%","time":"00:37","volumn":"3.14\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"33.44","rise":"2.09%","time":"00:38","volumn":"3.15\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"33.42","rise":"2.06%","time":"00:39","volumn":"3.17\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"33.45","rise":"2.12%","time":"00:40","volumn":"3.18\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"33.42","rise":"2.06%","time":"00:41","volumn":"3.19\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"33.42","rise":"2.06%","time":"00:42","volumn":"3.20\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"33.44","rise":"2.09%","time":"00:43","volumn":"3.21\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"33.44","rise":"2.11%","time":"00:44","volumn":"3.22\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"33.42","rise":"2.06%","time":"00:45","volumn":"3.23\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"33.42","rise":"2.06%","time":"00:46","volumn":"3.24\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"33.43","rise":"2.07%","time":"00:47","volumn":"3.24\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"33.41","rise":"2.03%","time":"00:48","volumn":"3.25\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"33.40","rise":"1.98%","time":"00:49","volumn":"3.27\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"33.40","rise":"1.97%","time":"00:50","volumn":"3.28\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"33.40","rise":"1.97%","time":"00:51","volumn":"3.29\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"33.38","rise":"1.93%","time":"00:52","volumn":"3.29\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"33.37","rise":"1.88%","time":"00:53","volumn":"3.31\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"33.34","rise":"1.82%","time":"00:54","volumn":"3.32\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"33.34","rise":"1.82%","time":"00:55","volumn":"3.33\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"33.34","rise":"1.79%","time":"00:56","volumn":"3.34\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"33.33","rise":"1.76%","time":"00:57","volumn":"3.34\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"33.35","rise":"1.84%","time":"00:58","volumn":"3.36\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"33.35","rise":"1.83%","time":"00:59","volumn":"3.36\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"33.36","rise":"1.85%","time":"01:00","volumn":"3.38\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"33.34","rise":"1.82%","time":"01:01","volumn":"3.40\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"33.32","rise":"1.74%","time":"01:02","volumn":"3.41\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"33.33","rise":"1.76%","time":"01:03","volumn":"3.42\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"33.31","rise":"1.71%","time":"01:04","volumn":"3.43\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"33.28","rise":"1.63%","time":"01:05","volumn":"3.44\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"33.30","rise":"1.68%","time":"01:06","volumn":"3.45\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"33.30","rise":"1.66%","time":"01:07","volumn":"3.46\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"33.30","rise":"1.68%","time":"01:08","volumn":"3.46\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"33.30","rise":"1.66%","time":"01:09","volumn":"3.47\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"33.33","rise":"1.76%","time":"01:10","volumn":"3.48\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"33.33","rise":"1.77%","time":"01:11","volumn":"3.49\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"33.31","rise":"1.71%","time":"01:12","volumn":"3.50\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"33.32","rise":"1.74%","time":"01:13","volumn":"3.51\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"33.31","rise":"1.73%","time":"01:14","volumn":"3.51\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"33.29","rise":"1.65%","time":"01:15","volumn":"3.53\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"33.28","rise":"1.62%","time":"01:16","volumn":"3.54\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"33.27","rise":"1.57%","time":"01:17","volumn":"3.55\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"33.26","rise":"1.56%","time":"01:18","volumn":"3.55\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"33.26","rise":"1.56%","time":"01:19","volumn":"3.56\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"33.25","rise":"1.53%","time":"01:20","volumn":"3.56\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"33.24","rise":"1.50%","time":"01:21","volumn":"3.57\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"33.23","rise":"1.47%","time":"01:22","volumn":"3.58\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"33.23","rise":"1.47%","time":"01:23","volumn":"3.58\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"33.25","rise":"1.53%","time":"01:24","volumn":"3.59\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"33.23","rise":"1.47%","time":"01:25","volumn":"3.60\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"33.24","rise":"1.50%","time":"01:26","volumn":"3.60\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"33.23","rise":"1.45%","time":"01:27","volumn":"3.61\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"33.24","rise":"1.51%","time":"01:28","volumn":"3.62\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"33.27","rise":"1.57%","time":"01:29","volumn":"3.62\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"33.24","rise":"1.51%","time":"01:30","volumn":"3.64\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"33.23","rise":"1.48%","time":"01:31","volumn":"3.65\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"33.23","rise":"1.48%","time":"01:32","volumn":"3.66\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"33.25","rise":"1.52%","time":"01:33","volumn":"3.66\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"33.27","rise":"1.57%","time":"01:34","volumn":"3.68\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"33.26","rise":"1.56%","time":"01:35","volumn":"3.69\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"33.23","rise":"1.48%","time":"01:36","volumn":"3.70\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"33.24","rise":"1.51%","time":"01:37","volumn":"3.71\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"33.23","rise":"1.45%","time":"01:38","volumn":"3.72\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"33.22","rise":"1.44%","time":"01:39","volumn":"3.73\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"33.22","rise":"1.42%","time":"01:40","volumn":"3.74\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"33.22","rise":"1.42%","time":"01:41","volumn":"3.74\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"33.22","rise":"1.42%","time":"01:42","volumn":"3.76\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"33.20","rise":"1.39%","time":"01:43","volumn":"3.77\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"33.20","rise":"1.36%","time":"01:44","volumn":"3.78\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"33.20","rise":"1.39%","time":"01:45","volumn":"3.78\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"33.20","rise":"1.39%","time":"01:46","volumn":"3.79\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"33.20","rise":"1.36%","time":"01:47","volumn":"3.81\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"33.20","rise":"1.37%","time":"01:48","volumn":"3.82\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"33.18","rise":"1.31%","time":"01:49","volumn":"3.83\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"33.16","rise":"1.27%","time":"01:50","volumn":"3.83\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"33.13","rise":"1.16%","time":"01:51","volumn":"3.85\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"33.13","rise":"1.16%","time":"01:52","volumn":"3.85\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"33.12","rise":"1.15%","time":"01:53","volumn":"3.87\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"33.12","rise":"1.13%","time":"01:54","volumn":"3.87\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"33.12","rise":"1.13%","time":"01:55","volumn":"3.88\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"33.09","rise":"1.04%","time":"01:56","volumn":"3.89\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"33.08","rise":"1.01%","time":"01:57","volumn":"3.90\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"33.09","rise":"1.04%","time":"01:58","volumn":"3.90\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"33.09","rise":"1.04%","time":"01:59","volumn":"3.91\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"33.06","rise":"0.96%","time":"02:00","volumn":"3.92\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"33.06","rise":"0.96%","time":"02:01","volumn":"3.93\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"33.06","rise":"0.95%","time":"02:02","volumn":"3.93\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"33.04","rise":"0.89%","time":"02:03","volumn":"3.94\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"33.05","rise":"0.93%","time":"02:04","volumn":"3.95\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"33.07","rise":"0.98%","time":"02:05","volumn":"3.95\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"33.08","rise":"1.01%","time":"02:06","volumn":"3.96\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"33.09","rise":"1.02%","time":"02:07","volumn":"3.97\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"33.09","rise":"1.04%","time":"02:08","volumn":"3.97\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"33.07","rise":"0.98%","time":"02:09","volumn":"3.98\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"33.06","rise":"0.95%","time":"02:10","volumn":"3.99\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"33.06","rise":"0.95%","time":"02:11","volumn":"4.00\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"33.06","rise":"0.96%","time":"02:12","volumn":"4.00\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"33.06","rise":"0.96%","time":"02:13","volumn":"4.00\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"33.06","rise":"0.95%","time":"02:14","volumn":"4.03\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"33.05","rise":"0.92%","time":"02:15","volumn":"4.04\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"33.04","rise":"0.89%","time":"02:16","volumn":"4.05\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"33.05","rise":"0.90%","time":"02:17","volumn":"4.05\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"33.02","rise":"0.82%","time":"02:18","volumn":"4.06\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"33.02","rise":"0.82%","time":"02:19","volumn":"4.07\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"33.05","rise":"0.93%","time":"02:20","volumn":"4.08\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"33.05","rise":"0.93%","time":"02:21","volumn":"4.09\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"33.03","rise":"0.87%","time":"02:22","volumn":"4.10\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"33.02","rise":"0.81%","time":"02:23","volumn":"4.11\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"33.02","rise":"0.81%","time":"02:24","volumn":"4.11\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"33.01","rise":"0.78%","time":"02:25","volumn":"4.12\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"32.98","rise":"0.69%","time":"02:26","volumn":"4.14\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"32.98","rise":"0.72%","time":"02:27","volumn":"4.15\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"32.99","rise":"0.75%","time":"02:28","volumn":"4.17\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"32.98","rise":"0.72%","time":"02:29","volumn":"4.18\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"32.98","rise":"0.70%","time":"02:30","volumn":"4.18\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"32.96","rise":"0.65%","time":"02:31","volumn":"4.19\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"32.97","rise":"0.67%","time":"02:32","volumn":"4.20\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"32.96","rise":"0.64%","time":"02:33","volumn":"4.21\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"32.99","rise":"0.72%","time":"02:34","volumn":"4.22\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"32.98","rise":"0.70%","time":"02:35","volumn":"4.23\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"32.97","rise":"0.67%","time":"02:36","volumn":"4.23\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"33.00","rise":"0.76%","time":"02:37","volumn":"4.24\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"33.01","rise":"0.78%","time":"02:38","volumn":"4.25\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"33.01","rise":"0.78%","time":"02:39","volumn":"4.26\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"32.99","rise":"0.75%","time":"02:40","volumn":"4.28\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"33.02","rise":"0.81%","time":"02:41","volumn":"4.40\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"33.02","rise":"0.84%","time":"02:42","volumn":"4.41\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"33.02","rise":"0.84%","time":"02:43","volumn":"4.43\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"33.01","rise":"0.79%","time":"02:44","volumn":"4.44\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"33.01","rise":"0.79%","time":"02:45","volumn":"4.45\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"33.04","rise":"0.89%","time":"02:46","volumn":"4.45\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"33.01","rise":"0.81%","time":"02:47","volumn":"4.47\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"33.02","rise":"0.81%","time":"02:48","volumn":"4.47\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"33.02","rise":"0.84%","time":"02:49","volumn":"4.48\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"33.02","rise":"0.81%","time":"02:50","volumn":"4.50\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"32.99","rise":"0.75%","time":"02:51","volumn":"4.50\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"33.00","rise":"0.76%","time":"02:52","volumn":"4.52\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"32.99","rise":"0.75%","time":"02:53","volumn":"4.52\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"33.00","rise":"0.76%","time":"02:54","volumn":"4.54\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"32.99","rise":"0.73%","time":"02:55","volumn":"4.54\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"33.01","rise":"0.78%","time":"02:56","volumn":"4.55\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"33.00","rise":"0.76%","time":"02:57","volumn":"4.57\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"33.03","rise":"0.87%","time":"02:58","volumn":"4.58\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"33.04","rise":"0.89%","time":"02:59","volumn":"4.58\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"33.05","rise":"0.90%","time":"03:00","volumn":"4.59\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"33.04","rise":"0.89%","time":"03:01","volumn":"4.61\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"33.05","rise":"0.90%","time":"03:02","volumn":"4.62\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"33.05","rise":"0.92%","time":"03:03","volumn":"4.62\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"33.04","rise":"0.89%","time":"03:04","volumn":"4.64\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"33.04","rise":"0.89%","time":"03:05","volumn":"4.64\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"33.05","rise":"0.90%","time":"03:06","volumn":"4.64\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"33.05","rise":"0.92%","time":"03:07","volumn":"4.68\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"33.05","rise":"0.92%","time":"03:08","volumn":"4.68\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"33.05","rise":"0.92%","time":"03:09","volumn":"4.70\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"33.08","rise":"0.99%","time":"03:10","volumn":"4.72\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"33.07","rise":"0.98%","time":"03:11","volumn":"4.73\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"33.06","rise":"0.95%","time":"03:12","volumn":"4.77\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"33.05","rise":"0.92%","time":"03:13","volumn":"4.77\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"33.08","rise":"0.99%","time":"03:14","volumn":"4.78\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"33.09","rise":"1.04%","time":"03:15","volumn":"4.79\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"33.09","rise":"1.02%","time":"03:16","volumn":"4.82\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"33.11","rise":"1.10%","time":"03:17","volumn":"4.84\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"33.12","rise":"1.11%","time":"03:18","volumn":"4.86\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"33.15","rise":"1.22%","time":"03:19","volumn":"4.91\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"33.16","rise":"1.25%","time":"03:20","volumn":"4.93\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"33.15","rise":"1.22%","time":"03:21","volumn":"4.98\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"33.12","rise":"1.13%","time":"03:22","volumn":"5.00\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"33.12","rise":"1.11%","time":"03:23","volumn":"5.01\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"33.10","rise":"1.07%","time":"03:24","volumn":"5.02\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"33.12","rise":"1.11%","time":"03:25","volumn":"5.04\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"33.13","rise":"1.16%","time":"03:26","volumn":"5.06\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"33.12","rise":"1.15%","time":"03:27","volumn":"5.07\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"33.13","rise":"1.18%","time":"03:28","volumn":"5.09\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"33.11","rise":"1.10%","time":"03:29","volumn":"5.10\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"33.09","rise":"1.05%","time":"03:30","volumn":"5.12\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"33.12","rise":"1.11%","time":"03:31","volumn":"5.13\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"33.14","rise":"1.19%","time":"03:32","volumn":"5.15\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"33.12","rise":"1.13%","time":"03:33","volumn":"5.18\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"33.13","rise":"1.18%","time":"03:34","volumn":"5.19\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"33.14","rise":"1.19%","time":"03:35","volumn":"5.22\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"33.13","rise":"1.18%","time":"03:36","volumn":"5.23\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"33.13","rise":"1.17%","time":"03:37","volumn":"5.23\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"33.16","rise":"1.24%","time":"03:38","volumn":"5.25\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"33.15","rise":"1.21%","time":"03:39","volumn":"5.29\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"33.15","rise":"1.21%","time":"03:40","volumn":"5.30\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"33.16","rise":"1.24%","time":"03:41","volumn":"5.32\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"33.10","rise":"1.08%","time":"03:42","volumn":"5.35\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"33.10","rise":"1.08%","time":"03:43","volumn":"5.38\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"33.10","rise":"1.08%","time":"03:44","volumn":"5.39\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"33.09","rise":"1.05%","time":"03:45","volumn":"5.46\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"33.08","rise":"1.01%","time":"03:46","volumn":"5.49\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"33.06","rise":"0.96%","time":"03:47","volumn":"5.52\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"33.09","rise":"1.05%","time":"03:48","volumn":"5.58\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"33.08","rise":"0.99%","time":"03:49","volumn":"5.60\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"33.05","rise":"0.92%","time":"03:50","volumn":"5.63\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"33.06","rise":"0.96%","time":"03:51","volumn":"5.67\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"33.06","rise":"0.95%","time":"03:52","volumn":"5.70\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"33.06","rise":"0.96%","time":"03:53","volumn":"5.72\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"33.08","rise":"0.99%","time":"03:54","volumn":"5.81\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"33.06","rise":"0.95%","time":"03:55","volumn":"5.84\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"33.09","rise":"1.04%","time":"03:56","volumn":"5.91\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"33.09","rise":"1.05%","time":"03:57","volumn":"6.01\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"33.09","rise":"1.05%","time":"03:58","volumn":"6.14\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"33.07","rise":"0.98%","time":"03:59","volumn":"6.24\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"33.15","rise":"1.22%","time":"04:00","volumn":"7.92\u4e07"}],"points":"330"},"timeZone":"\u5317\u4eac\u65f6\u95f4","title":"\u60e0\u666e[HPQ]\u7f8e\u80a1_\u4e5d\u65b9\u667a\u6295","url":"https:\/\/gmg.9fzt.com\/index\/NYSE_HPQ.html?from=360search","urlWap":"https:\/\/gmg.9fzt.com\/wap\/NYSE\/HPQ.html?from=360search","volume":"792.04\u4e07","yearlyTendency":{"cx":{"o":["2023\/06\/13","2024\/05\/24"]},"cy":{"o":["33.01","31.01","29.01","27.02","25.02"]},"cyrate":{"o":["9.75%","3.11%","-3.53%","-10.17%","-16.82%"]},"p":[{"date":"2023\/06\/13 \u661f\u671f\u4e8c","price":"30.08","rise":"0","time":"06\/13","volumn":"8.96\u4e07"},{"date":"2023\/06\/14 \u661f\u671f\u4e09","price":"30.14","rise":"0.20%","time":"06\/14","volumn":"14.34\u4e07"},{"date":"2023\/06\/15 \u661f\u671f\u56db","price":"30.29","rise":"0.70%","time":"06\/15","volumn":"11.34\u4e07"},{"date":"2023\/06\/16 \u661f\u671f\u4e94","price":"30.19","rise":"0.37%","time":"06\/16","volumn":"13.96\u4e07"},{"date":"2023\/06\/20 \u661f\u671f\u4e8c","price":"29.35","rise":"-2.43%","time":"06\/20","volumn":"11.90\u4e07"},{"date":"2023\/06\/21 \u661f\u671f\u4e09","price":"29.04","rise":"-3.46%","time":"06\/21","volumn":"10.34\u4e07"},{"date":"2023\/06\/22 \u661f\u671f\u56db","price":"28.99","rise":"-3.62%","time":"06\/22","volumn":"7.17\u4e07"},{"date":"2023\/06\/23 \u661f\u671f\u4e94","price":"28.80","rise":"-4.26%","time":"06\/23","volumn":"14.81\u4e07"},{"date":"2023\/06\/26 \u661f\u671f\u4e00","price":"28.96","rise":"-3.72%","time":"06\/26","volumn":"4.90\u4e07"},{"date":"2023\/06\/27 \u661f\u671f\u4e8c","price":"29.03","rise":"-3.49%","time":"06\/27","volumn":"6.00\u4e07"},{"date":"2023\/06\/28 \u661f\u671f\u4e09","price":"29.13","rise":"-3.16%","time":"06\/28","volumn":"5.65\u4e07"},{"date":"2023\/06\/29 \u661f\u671f\u56db","price":"29.51","rise":"-1.90%","time":"06\/29","volumn":"7.26\u4e07"},{"date":"2023\/06\/30 \u661f\u671f\u4e94","price":"29.90","rise":"-0.60%","time":"06\/30","volumn":"8.80\u4e07"},{"date":"2023\/07\/03 \u661f\u671f\u4e00","price":"29.94","rise":"-0.47%","time":"07\/03","volumn":"3.74\u4e07"},{"date":"2023\/07\/05 \u661f\u671f\u4e09","price":"29.87","rise":"-0.70%","time":"07\/05","volumn":"5.29\u4e07"},{"date":"2023\/07\/06 \u661f\u671f\u56db","price":"30.09","rise":"0.03%","time":"07\/06","volumn":"6.38\u4e07"},{"date":"2023\/07\/07 \u661f\u671f\u4e94","price":"30.32","rise":"0.80%","time":"07\/07","volumn":"7.80\u4e07"},{"date":"2023\/07\/10 \u661f\u671f\u4e00","price":"30.73","rise":"2.16%","time":"07\/10","volumn":"5.39\u4e07"},{"date":"2023\/07\/11 \u661f\u671f\u4e8c","price":"32.64","rise":"8.51%","time":"07\/11","volumn":"13.73\u4e07"},{"date":"2023\/07\/12 \u661f\u671f\u4e09","price":"32.09","rise":"6.68%","time":"07\/12","volumn":"7.83\u4e07"},{"date":"2023\/07\/13 \u661f\u671f\u56db","price":"32.75","rise":"8.88%","time":"07\/13","volumn":"4.34\u4e07"},{"date":"2023\/07\/14 \u661f\u671f\u4e94","price":"31.98","rise":"6.32%","time":"07\/14","volumn":"4.68\u4e07"},{"date":"2023\/07\/17 \u661f\u671f\u4e00","price":"32.01","rise":"6.42%","time":"07\/17","volumn":"3.86\u4e07"},{"date":"2023\/07\/18 \u661f\u671f\u4e8c","price":"31.97","rise":"6.28%","time":"07\/18","volumn":"5.03\u4e07"},{"date":"2023\/07\/19 \u661f\u671f\u4e09","price":"32.12","rise":"6.78%","time":"07\/19","volumn":"4.69\u4e07"},{"date":"2023\/07\/20 \u661f\u671f\u56db","price":"31.75","rise":"5.55%","time":"07\/20","volumn":"5.11\u4e07"},{"date":"2023\/07\/21 \u661f\u671f\u4e94","price":"31.43","rise":"4.49%","time":"07\/21","volumn":"3.48\u4e07"},{"date":"2023\/07\/24 \u661f\u671f\u4e00","price":"31.62","rise":"5.12%","time":"07\/24","volumn":"3.66\u4e07"},{"date":"2023\/07\/25 \u661f\u671f\u4e8c","price":"32.29","rise":"7.35%","time":"07\/25","volumn":"4.69\u4e07"},{"date":"2023\/07\/26 \u661f\u671f\u4e09","price":"32.23","rise":"7.15%","time":"07\/26","volumn":"4.72\u4e07"},{"date":"2023\/07\/27 \u661f\u671f\u56db","price":"32.07","rise":"6.62%","time":"07\/27","volumn":"3.88\u4e07"},{"date":"2023\/07\/28 \u661f\u671f\u4e94","price":"31.82","rise":"5.79%","time":"07\/28","volumn":"3.75\u4e07"},{"date":"2023\/07\/31 \u661f\u671f\u4e00","price":"32.02","rise":"6.45%","time":"07\/31","volumn":"3.74\u4e07"},{"date":"2023\/08\/01 \u661f\u671f\u4e8c","price":"32.14","rise":"6.85%","time":"08\/01","volumn":"3.95\u4e07"},{"date":"2023\/08\/02 \u661f\u671f\u4e09","price":"31.69","rise":"5.35%","time":"08\/02","volumn":"5.17\u4e07"},{"date":"2023\/08\/03 \u661f\u671f\u56db","price":"31.89","rise":"6.02%","time":"08\/03","volumn":"4.15\u4e07"},{"date":"2023\/08\/04 \u661f\u671f\u4e94","price":"31.62","rise":"5.12%","time":"08\/04","volumn":"3.69\u4e07"},{"date":"2023\/08\/07 \u661f\u671f\u4e00","price":"31.94","rise":"6.18%","time":"08\/07","volumn":"4.02\u4e07"},{"date":"2023\/08\/08 \u661f\u671f\u4e8c","price":"32.26","rise":"7.25%","time":"08\/08","volumn":"5.33\u4e07"},{"date":"2023\/08\/09 \u661f\u671f\u4e09","price":"32.00","rise":"6.38%","time":"08\/09","volumn":"4.71\u4e07"},{"date":"2023\/08\/10 \u661f\u671f\u56db","price":"32.16","rise":"6.92%","time":"08\/10","volumn":"4.48\u4e07"},{"date":"2023\/08\/11 \u661f\u671f\u4e94","price":"31.96","rise":"6.25%","time":"08\/11","volumn":"4.36\u4e07"},{"date":"2023\/08\/14 \u661f\u671f\u4e00","price":"31.26","rise":"3.92%","time":"08\/14","volumn":"8.87\u4e07"},{"date":"2023\/08\/15 \u661f\u671f\u4e8c","price":"31.03","rise":"3.16%","time":"08\/15","volumn":"5.90\u4e07"},{"date":"2023\/08\/16 \u661f\u671f\u4e09","price":"30.49","rise":"1.36%","time":"08\/16","volumn":"4.53\u4e07"},{"date":"2023\/08\/17 \u661f\u671f\u56db","price":"30.15","rise":"0.23%","time":"08\/17","volumn":"6.15\u4e07"},{"date":"2023\/08\/18 \u661f\u671f\u4e94","price":"30.25","rise":"0.57%","time":"08\/18","volumn":"4.85\u4e07"},{"date":"2023\/08\/21 \u661f\u671f\u4e00","price":"30.48","rise":"1.33%","time":"08\/21","volumn":"3.21\u4e07"},{"date":"2023\/08\/22 \u661f\u671f\u4e8c","price":"30.21","rise":"0.43%","time":"08\/22","volumn":"5.08\u4e07"},{"date":"2023\/08\/23 \u661f\u671f\u4e09","price":"30.34","rise":"0.86%","time":"08\/23","volumn":"5.06\u4e07"},{"date":"2023\/08\/24 \u661f\u671f\u56db","price":"29.94","rise":"-0.47%","time":"08\/24","volumn":"5.16\u4e07"},{"date":"2023\/08\/25 \u661f\u671f\u4e94","price":"30.03","rise":"-0.17%","time":"08\/25","volumn":"5.03\u4e07"},{"date":"2023\/08\/28 \u661f\u671f\u4e00","price":"30.52","rise":"1.46%","time":"08\/28","volumn":"4.28\u4e07"},{"date":"2023\/08\/29 \u661f\u671f\u4e8c","price":"30.56","rise":"1.60%","time":"08\/29","volumn":"9.63\u4e07"},{"date":"2023\/08\/30 \u661f\u671f\u4e09","price":"28.48","rise":"-5.32%","time":"08\/30","volumn":"22.46\u4e07"},{"date":"2023\/08\/31 \u661f\u671f\u56db","price":"28.90","rise":"-3.92%","time":"08\/31","volumn":"9.96\u4e07"},{"date":"2023\/09\/01 \u661f\u671f\u4e94","price":"29.56","rise":"-1.73%","time":"09\/01","volumn":"9.62\u4e07"},{"date":"2023\/09\/05 \u661f\u671f\u4e8c","price":"29.33","rise":"-2.49%","time":"09\/05","volumn":"8.39\u4e07"},{"date":"2023\/09\/06 \u661f\u671f\u4e09","price":"29.32","rise":"-2.53%","time":"09\/06","volumn":"6.53\u4e07"},{"date":"2023\/09\/07 \u661f\u671f\u56db","price":"28.51","rise":"-5.22%","time":"09\/07","volumn":"9.54\u4e07"},{"date":"2023\/09\/08 \u661f\u671f\u4e94","price":"28.64","rise":"-4.79%","time":"09\/08","volumn":"5.94\u4e07"},{"date":"2023\/09\/11 \u661f\u671f\u4e00","price":"28.75","rise":"-4.42%","time":"09\/11","volumn":"7.20\u4e07"},{"date":"2023\/09\/12 \u661f\u671f\u4e8c","price":"28.39","rise":"-5.61%","time":"09\/12","volumn":"8.77\u4e07"},{"date":"2023\/09\/13 \u661f\u671f\u4e09","price":"27.78","rise":"-7.64%","time":"09\/13","volumn":"12.33\u4e07"},{"date":"2023\/09\/14 \u661f\u671f\u56db","price":"27.27","rise":"-9.33%","time":"09\/14","volumn":"16.42\u4e07"},{"date":"2023\/09\/15 \u661f\u671f\u4e94","price":"26.79","rise":"-10.93%","time":"09\/15","volumn":"14.89\u4e07"},{"date":"2023\/09\/18 \u661f\u671f\u4e00","price":"26.77","rise":"-11.00%","time":"09\/18","volumn":"10.29\u4e07"},{"date":"2023\/09\/19 \u661f\u671f\u4e8c","price":"27.02","rise":"-10.17%","time":"09\/19","volumn":"8.44\u4e07"},{"date":"2023\/09\/20 \u661f\u671f\u4e09","price":"26.51","rise":"-11.86%","time":"09\/20","volumn":"8.06\u4e07"},{"date":"2023\/09\/21 \u661f\u671f\u56db","price":"26.25","rise":"-12.73%","time":"09\/21","volumn":"7.15\u4e07"},{"date":"2023\/09\/22 \u661f\u671f\u4e94","price":"26.22","rise":"-12.83%","time":"09\/22","volumn":"7.02\u4e07"},{"date":"2023\/09\/25 \u661f\u671f\u4e00","price":"25.75","rise":"-14.39%","time":"09\/25","volumn":"9.51\u4e07"},{"date":"2023\/09\/26 \u661f\u671f\u4e8c","price":"25.17","rise":"-16.32%","time":"09\/26","volumn":"8.80\u4e07"},{"date":"2023\/09\/27 \u661f\u671f\u4e09","price":"25.09","rise":"-16.58%","time":"09\/27","volumn":"6.67\u4e07"},{"date":"2023\/09\/28 \u661f\u671f\u56db","price":"25.02","rise":"-16.82%","time":"09\/28","volumn":"8.53\u4e07"},{"date":"2023\/09\/29 \u661f\u671f\u4e94","price":"25.15","rise":"-16.38%","time":"09\/29","volumn":"12.47\u4e07"},{"date":"2023\/10\/02 \u661f\u671f\u4e00","price":"25.12","rise":"-16.48%","time":"10\/02","volumn":"8.55\u4e07"},{"date":"2023\/10\/03 \u661f\u671f\u4e8c","price":"25.58","rise":"-14.95%","time":"10\/03","volumn":"14.64\u4e07"},{"date":"2023\/10\/04 \u661f\u671f\u4e09","price":"25.49","rise":"-15.25%","time":"10\/04","volumn":"8.43\u4e07"},{"date":"2023\/10\/05 \u661f\u671f\u56db","price":"25.68","rise":"-14.62%","time":"10\/05","volumn":"11.94\u4e07"},{"date":"2023\/10\/06 \u661f\u671f\u4e94","price":"25.35","rise":"-15.72%","time":"10\/06","volumn":"8.41\u4e07"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"25.53","rise":"-15.12%","time":"10\/09","volumn":"7.32\u4e07"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"25.88","rise":"-13.96%","time":"10\/10","volumn":"10.00\u4e07"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"26.28","rise":"-12.63%","time":"10\/11","volumn":"11.31\u4e07"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"26.20","rise":"-12.89%","time":"10\/12","volumn":"7.05\u4e07"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"25.95","rise":"-13.72%","time":"10\/13","volumn":"6.10\u4e07"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"26.33","rise":"-12.46%","time":"10\/16","volumn":"6.66\u4e07"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"26.55","rise":"-11.73%","time":"10\/17","volumn":"7.04\u4e07"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"26.49","rise":"-11.93%","time":"10\/18","volumn":"9.13\u4e07"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"25.90","rise":"-13.89%","time":"10\/19","volumn":"7.09\u4e07"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"25.46","rise":"-15.35%","time":"10\/20","volumn":"6.04\u4e07"},{"date":"2023\/10\/23 \u661f\u671f\u4e00","price":"25.33","rise":"-15.78%","time":"10\/23","volumn":"4.58\u4e07"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"25.61","rise":"-14.85%","time":"10\/24","volumn":"6.43\u4e07"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"25.48","rise":"-15.29%","time":"10\/25","volumn":"4.25\u4e07"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"25.62","rise":"-14.82%","time":"10\/26","volumn":"9.21\u4e07"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"25.29","rise":"-15.92%","time":"10\/27","volumn":"5.46\u4e07"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"25.61","rise":"-14.85%","time":"10\/30","volumn":"5.45\u4e07"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"25.78","rise":"-14.29%","time":"10\/31","volumn":"8.40\u4e07"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"25.93","rise":"-13.79%","time":"11\/01","volumn":"5.96\u4e07"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"26.29","rise":"-12.59%","time":"11\/02","volumn":"5.28\u4e07"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"26.87","rise":"-10.66%","time":"11\/03","volumn":"4.66\u4e07"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"26.78","rise":"-10.96%","time":"11\/06","volumn":"5.94\u4e07"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"26.78","rise":"-10.96%","time":"11\/07","volumn":"6.70\u4e07"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"26.66","rise":"-11.36%","time":"11\/08","volumn":"5.49\u4e07"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"26.47","rise":"-11.99%","time":"11\/09","volumn":"6.57\u4e07"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"27.07","rise":"-10.00%","time":"11\/10","volumn":"10.39\u4e07"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"27.23","rise":"-9.47%","time":"11\/13","volumn":"8.61\u4e07"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"27.73","rise":"-7.81%","time":"11\/14","volumn":"7.06\u4e07"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"27.92","rise":"-7.17%","time":"11\/15","volumn":"8.46\u4e07"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"27.66","rise":"-8.04%","time":"11\/16","volumn":"8.81\u4e07"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"27.76","rise":"-7.71%","time":"11\/17","volumn":"7.96\u4e07"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"27.44","rise":"-8.77%","time":"11\/20","volumn":"8.48\u4e07"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"27.32","rise":"-9.17%","time":"11\/21","volumn":"12.87\u4e07"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"28.11","rise":"-6.54%","time":"11\/22","volumn":"15.78\u4e07"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"28.08","rise":"-6.62%","time":"11\/24","volumn":"4.72\u4e07"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"27.97","rise":"-7.01%","time":"11\/27","volumn":"7.70\u4e07"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"28.09","rise":"-6.61%","time":"11\/28","volumn":"5.76\u4e07"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"28.52","rise":"-5.18%","time":"11\/29","volumn":"7.27\u4e07"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"28.79","rise":"-4.28%","time":"11\/30","volumn":"12.88\u4e07"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"28.95","rise":"-3.75%","time":"12\/01","volumn":"9.60\u4e07"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"28.49","rise":"-5.28%","time":"12\/04","volumn":"6.11\u4e07"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"28.31","rise":"-5.88%","time":"12\/05","volumn":"13.91\u4e07"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"27.94","rise":"-7.11%","time":"12\/06","volumn":"5.37\u4e07"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"28.86","rise":"-4.05%","time":"12\/07","volumn":"13.67\u4e07"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"28.91","rise":"-3.88%","time":"12\/08","volumn":"7.56\u4e07"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"29.82","rise":"-0.86%","time":"12\/11","volumn":"14.35\u4e07"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"29.95","rise":"-0.41%","time":"12\/12","volumn":"8.91\u4e07"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"29.87","rise":"-0.67%","time":"12\/13","volumn":"10.30\u4e07"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"30.65","rise":"1.92%","time":"12\/14","volumn":"12.60\u4e07"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"30.50","rise":"1.42%","time":"12\/15","volumn":"28.40\u4e07"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"29.98","rise":"-0.31%","time":"12\/18","volumn":"15.43\u4e07"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"30.00","rise":"-0.24%","time":"12\/19","volumn":"7.83\u4e07"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"29.51","rise":"-1.87%","time":"12\/20","volumn":"8.75\u4e07"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"29.86","rise":"-0.70%","time":"12\/21","volumn":"6.53\u4e07"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"29.90","rise":"-0.57%","time":"12\/22","volumn":"4.48\u4e07"},{"date":"2023\/12\/26 \u661f\u671f\u4e8c","price":"30.13","rise":"0.19%","time":"12\/26","volumn":"4.85\u4e07"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"29.96","rise":"-0.37%","time":"12\/27","volumn":"5.12\u4e07"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"29.90","rise":"-0.57%","time":"12\/28","volumn":"5.70\u4e07"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"29.81","rise":"-0.87%","time":"12\/29","volumn":"5.20\u4e07"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"29.55","rise":"-1.74%","time":"01\/02","volumn":"8.77\u4e07"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"29.62","rise":"-1.50%","time":"01\/03","volumn":"8.03\u4e07"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"29.40","rise":"-2.23%","time":"01\/04","volumn":"7.73\u4e07"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"29.67","rise":"-1.34%","time":"01\/05","volumn":"6.93\u4e07"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"30.72","rise":"2.15%","time":"01\/08","volumn":"11.38\u4e07"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"29.88","rise":"-0.64%","time":"01\/09","volumn":"8.50\u4e07"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"30.06","rise":"-0.04%","time":"01\/10","volumn":"8.69\u4e07"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"29.72","rise":"-1.17%","time":"01\/11","volumn":"8.84\u4e07"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"29.53","rise":"-1.80%","time":"01\/12","volumn":"6.88\u4e07"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"28.81","rise":"-4.20%","time":"01\/16","volumn":"6.69\u4e07"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"28.37","rise":"-5.66%","time":"01\/17","volumn":"8.07\u4e07"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"28.37","rise":"-5.66%","time":"01\/18","volumn":"8.25\u4e07"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"28.84","rise":"-4.10%","time":"01\/19","volumn":"9.82\u4e07"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"28.90","rise":"-3.90%","time":"01\/22","volumn":"8.93\u4e07"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"29.29","rise":"-2.60%","time":"01\/23","volumn":"7.55\u4e07"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"29.28","rise":"-2.63%","time":"01\/24","volumn":"6.92\u4e07"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"29.43","rise":"-2.13%","time":"01\/25","volumn":"8.34\u4e07"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"29.72","rise":"-1.17%","time":"01\/26","volumn":"9.33\u4e07"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"28.96","rise":"-3.70%","time":"01\/29","volumn":"8.00\u4e07"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"28.87","rise":"-4.00%","time":"01\/30","volumn":"6.62\u4e07"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"28.43","rise":"-5.46%","time":"01\/31","volumn":"10.41\u4e07"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"28.66","rise":"-4.69%","time":"02\/01","volumn":"11.99\u4e07"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"28.40","rise":"-5.56%","time":"02\/02","volumn":"7.19\u4e07"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"28.05","rise":"-6.72%","time":"02\/05","volumn":"10.53\u4e07"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"28.01","rise":"-6.86%","time":"02\/06","volumn":"7.93\u4e07"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"27.67","rise":"-7.99%","time":"02\/07","volumn":"7.36\u4e07"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"28.01","rise":"-6.86%","time":"02\/08","volumn":"4.64\u4e07"},{"date":"2024\/02\/09 \u661f\u671f\u4e94","price":"28.14","rise":"-6.42%","time":"02\/09","volumn":"4.85\u4e07"},{"date":"2024\/02\/12 \u661f\u671f\u4e00","price":"28.41","rise":"-5.53%","time":"02\/12","volumn":"4.90\u4e07"},{"date":"2024\/02\/13 \u661f\u671f\u4e8c","price":"27.86","rise":"-7.35%","time":"02\/13","volumn":"6.50\u4e07"},{"date":"2024\/02\/14 \u661f\u671f\u4e09","price":"28.30","rise":"-5.89%","time":"02\/14","volumn":"6.55\u4e07"},{"date":"2024\/02\/15 \u661f\u671f\u56db","price":"28.75","rise":"-4.40%","time":"02\/15","volumn":"7.07\u4e07"},{"date":"2024\/02\/16 \u661f\u671f\u4e94","price":"28.30","rise":"-5.89%","time":"02\/16","volumn":"5.68\u4e07"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"28.35","rise":"-5.73%","time":"02\/20","volumn":"5.68\u4e07"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"28.15","rise":"-6.39%","time":"02\/21","volumn":"7.58\u4e07"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"28.67","rise":"-4.66%","time":"02\/22","volumn":"6.28\u4e07"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"28.99","rise":"-3.60%","time":"02\/23","volumn":"5.54\u4e07"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"28.52","rise":"-5.16%","time":"02\/26","volumn":"9.43\u4e07"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"28.55","rise":"-5.06%","time":"02\/27","volumn":"6.68\u4e07"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"28.44","rise":"-5.43%","time":"02\/28","volumn":"10.79\u4e07"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"28.05","rise":"-6.72%","time":"02\/29","volumn":"22.92\u4e07"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"29.13","rise":"-3.13%","time":"03\/01","volumn":"13.16\u4e07"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"28.78","rise":"-4.30%","time":"03\/04","volumn":"10.32\u4e07"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"28.85","rise":"-4.06%","time":"03\/05","volumn":"11.10\u4e07"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"29.95","rise":"-0.41%","time":"03\/06","volumn":"14.19\u4e07"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"30.28","rise":"0.69%","time":"03\/07","volumn":"14.01\u4e07"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"30.46","rise":"1.29%","time":"03\/08","volumn":"11.43\u4e07"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"30.58","rise":"1.69%","time":"03\/11","volumn":"7.03\u4e07"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"30.50","rise":"1.41%","time":"03\/12","volumn":"13.38\u4e07"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"30.75","rise":"2.24%","time":"03\/13","volumn":"8.01\u4e07"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"30.61","rise":"1.77%","time":"03\/14","volumn":"9.77\u4e07"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"30.42","rise":"1.14%","time":"03\/15","volumn":"15.27\u4e07"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"29.94","rise":"-0.45%","time":"03\/18","volumn":"9.22\u4e07"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"29.82","rise":"-0.85%","time":"03\/19","volumn":"6.11\u4e07"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"29.68","rise":"-1.32%","time":"03\/20","volumn":"5.29\u4e07"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"30.08","rise":"0.01%","time":"03\/21","volumn":"6.70\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"30.05","rise":"-0.09%","time":"03\/22","volumn":"4.80\u4e07"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"29.88","rise":"-0.65%","time":"03\/25","volumn":"6.90\u4e07"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"29.99","rise":"-0.29%","time":"03\/26","volumn":"6.17\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"30.12","rise":"0.15%","time":"03\/27","volumn":"6.44\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"30.22","rise":"0.48%","time":"03\/28","volumn":"5.95\u4e07"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"30.38","rise":"1.01%","time":"04\/01","volumn":"6.81\u4e07"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"29.56","rise":"-1.72%","time":"04\/02","volumn":"6.13\u4e07"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"29.66","rise":"-1.38%","time":"04\/03","volumn":"6.86\u4e07"},{"date":"2024\/04\/04 \u661f\u671f\u56db","price":"29.64","rise":"-1.45%","time":"04\/04","volumn":"5.40\u4e07"},{"date":"2024\/04\/05 \u661f\u671f\u4e94","price":"29.11","rise":"-3.21%","time":"04\/05","volumn":"5.16\u4e07"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"29.31","rise":"-2.55%","time":"04\/08","volumn":"5.21\u4e07"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"29.97","rise":"-0.35%","time":"04\/09","volumn":"6.59\u4e07"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"28.95","rise":"-3.74%","time":"04\/10","volumn":"6.66\u4e07"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"29.23","rise":"-2.81%","time":"04\/11","volumn":"5.52\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"28.53","rise":"-5.14%","time":"04\/12","volumn":"7.63\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"27.96","rise":"-7.04%","time":"04\/15","volumn":"6.22\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"27.79","rise":"-7.60%","time":"04\/16","volumn":"7.09\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"27.69","rise":"-7.93%","time":"04\/17","volumn":"6.14\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"27.62","rise":"-8.17%","time":"04\/18","volumn":"4.53\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"27.81","rise":"-7.54%","time":"04\/19","volumn":"4.77\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"27.70","rise":"-7.90%","time":"04\/22","volumn":"5.16\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"27.67","rise":"-8.00%","time":"04\/23","volumn":"6.12\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"28.10","rise":"-6.57%","time":"04\/24","volumn":"14.49\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"28.13","rise":"-6.47%","time":"04\/25","volumn":"5.03\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"28.00","rise":"-6.90%","time":"04\/26","volumn":"5.36\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"28.27","rise":"-6.01%","time":"04\/29","volumn":"5.81\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"28.09","rise":"-6.60%","time":"04\/30","volumn":"5.56\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"27.75","rise":"-7.73%","time":"05\/01","volumn":"6.14\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"27.94","rise":"-7.10%","time":"05\/02","volumn":"4.83\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"28.18","rise":"-6.30%","time":"05\/03","volumn":"6.65\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"28.42","rise":"-5.51%","time":"05\/06","volumn":"4.35\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"28.41","rise":"-5.54%","time":"05\/07","volumn":"3.95\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"29.44","rise":"-2.12%","time":"05\/08","volumn":"8.80\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"29.65","rise":"-1.42%","time":"05\/09","volumn":"6.43\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"29.72","rise":"-1.18%","time":"05\/10","volumn":"4.97\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"29.94","rise":"-0.45%","time":"05\/13","volumn":"5.57\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.76","rise":"2.27%","time":"05\/14","volumn":"8.02\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"31.36","rise":"4.27%","time":"05\/15","volumn":"6.48\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"31.07","rise":"3.30%","time":"05\/16","volumn":"5.74\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"31.19","rise":"3.70%","time":"05\/17","volumn":"4.62\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"31.82","rise":"5.80%","time":"05\/20","volumn":"5.59\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"32.69","rise":"8.69%","time":"05\/21","volumn":"8.20\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.01","rise":"9.75%","time":"05\/22","volumn":"7.72\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"32.65","rise":"8.56%","time":"05\/23","volumn":"6.82\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"32.75","rise":"8.89%","time":"05\/24","volumn":"6.50\u4e07"}],"points":"240"}}