{"amount":"8.78\u4ebf","changeAmount":"0.53","close":"39.17","currentPrice":"39.70","currenttime":"2024-05-25 04:01:00","e":{"@attributes":{"datetime":"2024-05-25 04:01:00","e1":"39.70","e2":"0.53","e3":"(1.35%)"}},"fiveDaysTtendency":{"cx":{"o":["05\/21","05\/22","05\/23","05\/24","05\/25"]},"cy":{"o":["39.80","39.56","39.31","39.07","38.82"]},"cyrate":{"o":["2.00%","1.37%","0.74%","0.11%","-0.53%"]},"p":[{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"39.02","rise":"0","time":"02:35","volumn":"1750.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"39.03","rise":"0.00%","time":"02:40","volumn":"1782.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"39.04","rise":"0.04%","time":"02:45","volumn":"1541.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"38.98","rise":"-0.10%","time":"02:50","volumn":"1790.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"38.91","rise":"-0.28%","time":"02:55","volumn":"2858.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"38.90","rise":"-0.32%","time":"03:00","volumn":"2648.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"38.88","rise":"-0.37%","time":"03:05","volumn":"3748.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"38.91","rise":"-0.29%","time":"03:10","volumn":"2208.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"38.92","rise":"-0.26%","time":"03:15","volumn":"3673.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"38.86","rise":"-0.43%","time":"03:20","volumn":"3043.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"38.84","rise":"-0.47%","time":"03:25","volumn":"4997.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"38.85","rise":"-0.44%","time":"03:30","volumn":"3274.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"38.89","rise":"-0.36%","time":"03:35","volumn":"4031.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"38.93","rise":"-0.24%","time":"03:40","volumn":"2806.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"38.88","rise":"-0.36%","time":"03:45","volumn":"2971.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"38.84","rise":"-0.46%","time":"03:50","volumn":"3726.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"38.83","rise":"-0.50%","time":"03:55","volumn":"6987.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"38.82","rise":"-0.53%","time":"04:00","volumn":"6.41\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"39.03","rise":"0.03%","time":"21:35","volumn":"9571.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"39.02","rise":"0.00%","time":"21:40","volumn":"3782.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"39.08","rise":"0.13%","time":"21:45","volumn":"2913.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"39.15","rise":"0.31%","time":"21:50","volumn":"2864.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"39.02","rise":"-0.02%","time":"21:55","volumn":"2737.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"39.05","rise":"0.06%","time":"22:00","volumn":"1899.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"39.06","rise":"0.10%","time":"22:05","volumn":"2535.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"39.12","rise":"0.24%","time":"22:10","volumn":"1997.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"39.17","rise":"0.38%","time":"22:15","volumn":"1879.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"39.22","rise":"0.49%","time":"22:20","volumn":"3573.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"39.12","rise":"0.23%","time":"22:25","volumn":"1290.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"39.13","rise":"0.28%","time":"22:30","volumn":"1948.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"39.14","rise":"0.29%","time":"22:35","volumn":"1172.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"39.20","rise":"0.45%","time":"22:40","volumn":"1722.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"39.23","rise":"0.53%","time":"22:45","volumn":"1728.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"39.24","rise":"0.55%","time":"22:50","volumn":"1872.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"39.22","rise":"0.50%","time":"22:55","volumn":"1347.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"39.19","rise":"0.41%","time":"23:00","volumn":"2399.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"39.16","rise":"0.36%","time":"23:05","volumn":"2450.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"39.20","rise":"0.44%","time":"23:10","volumn":"6689.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"39.23","rise":"0.53%","time":"23:15","volumn":"3610.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"39.24","rise":"0.56%","time":"23:20","volumn":"1793.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"39.24","rise":"0.56%","time":"23:25","volumn":"1239.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"39.24","rise":"0.56%","time":"23:30","volumn":"1351.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"39.24","rise":"0.55%","time":"23:35","volumn":"2299.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"39.25","rise":"0.57%","time":"23:40","volumn":"1106.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"39.20","rise":"0.46%","time":"23:45","volumn":"2870.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"39.16","rise":"0.33%","time":"23:50","volumn":"4657.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"39.16","rise":"0.33%","time":"23:55","volumn":"1499.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"39.15","rise":"0.32%","time":"00:00","volumn":"1412.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"39.12","rise":"0.26%","time":"00:05","volumn":"1709.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"39.12","rise":"0.25%","time":"00:10","volumn":"1137.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"39.13","rise":"0.27%","time":"00:15","volumn":"1923.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"39.16","rise":"0.34%","time":"00:20","volumn":"2104.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"39.16","rise":"0.36%","time":"00:25","volumn":"931.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"39.15","rise":"0.32%","time":"00:30","volumn":"1577.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"39.15","rise":"0.31%","time":"00:35","volumn":"2065.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"39.15","rise":"0.31%","time":"00:40","volumn":"783.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"39.16","rise":"0.35%","time":"00:45","volumn":"1548.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"39.16","rise":"0.35%","time":"00:50","volumn":"1523.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"39.16","rise":"0.33%","time":"00:55","volumn":"1547.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"39.16","rise":"0.33%","time":"01:00","volumn":"1024.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"39.17","rise":"0.37%","time":"01:05","volumn":"712.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"39.17","rise":"0.37%","time":"01:10","volumn":"2256.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"39.19","rise":"0.41%","time":"01:15","volumn":"1875.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"39.25","rise":"0.58%","time":"01:20","volumn":"5626.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"39.24","rise":"0.56%","time":"01:25","volumn":"1637.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"39.25","rise":"0.58%","time":"01:30","volumn":"1327.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"39.27","rise":"0.61%","time":"01:35","volumn":"1978.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"39.28","rise":"0.67%","time":"01:40","volumn":"2239.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"39.29","rise":"0.69%","time":"01:45","volumn":"2403.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"39.27","rise":"0.63%","time":"01:50","volumn":"1644.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"39.28","rise":"0.67%","time":"01:55","volumn":"698.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"39.31","rise":"0.74%","time":"02:00","volumn":"2923.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"39.29","rise":"0.67%","time":"02:05","volumn":"2480.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"39.28","rise":"0.65%","time":"02:10","volumn":"5392.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"39.24","rise":"0.56%","time":"02:15","volumn":"1054.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"39.26","rise":"0.60%","time":"02:20","volumn":"1617.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"39.28","rise":"0.67%","time":"02:25","volumn":"1401.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"39.30","rise":"0.71%","time":"02:30","volumn":"1471.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"39.33","rise":"0.78%","time":"02:35","volumn":"2059.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"39.34","rise":"0.81%","time":"02:40","volumn":"1362.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"39.33","rise":"0.78%","time":"02:45","volumn":"4084.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"39.36","rise":"0.86%","time":"02:50","volumn":"1532.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"39.37","rise":"0.87%","time":"02:55","volumn":"1288.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"39.38","rise":"0.92%","time":"03:00","volumn":"1576.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"39.38","rise":"0.91%","time":"03:05","volumn":"4430.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"39.41","rise":"0.97%","time":"03:10","volumn":"1526.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"39.45","rise":"1.08%","time":"03:15","volumn":"3681.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"39.46","rise":"1.11%","time":"03:20","volumn":"3389.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"39.47","rise":"1.13%","time":"03:25","volumn":"5846.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"39.45","rise":"1.08%","time":"03:30","volumn":"2601.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"39.54","rise":"1.32%","time":"03:35","volumn":"9625.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"39.55","rise":"1.34%","time":"03:40","volumn":"5313.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"39.52","rise":"1.26%","time":"03:45","volumn":"3510.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"39.59","rise":"1.46%","time":"03:50","volumn":"8004.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"39.62","rise":"1.51%","time":"03:55","volumn":"1.29\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"39.65","rise":"1.60%","time":"04:00","volumn":"11.04\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"39.48","rise":"1.18%","time":"21:35","volumn":"7984.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"39.65","rise":"1.59%","time":"21:40","volumn":"5551.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"39.76","rise":"1.87%","time":"21:45","volumn":"6646.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"39.73","rise":"1.81%","time":"21:50","volumn":"5092.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"39.73","rise":"1.81%","time":"21:55","volumn":"3000.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"39.72","rise":"1.78%","time":"22:00","volumn":"1509.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"39.70","rise":"1.73%","time":"22:05","volumn":"3560.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"39.73","rise":"1.79%","time":"22:10","volumn":"2440.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"39.63","rise":"1.55%","time":"22:15","volumn":"3488.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"39.65","rise":"1.60%","time":"22:20","volumn":"2707.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"39.66","rise":"1.63%","time":"22:25","volumn":"1914.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"39.71","rise":"1.76%","time":"22:30","volumn":"2054.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"39.71","rise":"1.76%","time":"22:35","volumn":"3396.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"39.71","rise":"1.76%","time":"22:40","volumn":"3244.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"39.67","rise":"1.65%","time":"22:45","volumn":"2057.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"39.65","rise":"1.59%","time":"22:50","volumn":"3466.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"39.66","rise":"1.61%","time":"22:55","volumn":"2879.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"39.66","rise":"1.61%","time":"23:00","volumn":"1624.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"39.63","rise":"1.56%","time":"23:05","volumn":"2232.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"39.58","rise":"1.42%","time":"23:10","volumn":"5841.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"39.59","rise":"1.46%","time":"23:15","volumn":"5687.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"39.62","rise":"1.51%","time":"23:20","volumn":"4664.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"39.59","rise":"1.46%","time":"23:25","volumn":"3627.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"39.57","rise":"1.40%","time":"23:30","volumn":"2082.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"39.51","rise":"1.23%","time":"23:35","volumn":"3940.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"39.55","rise":"1.35%","time":"23:40","volumn":"1769.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"39.57","rise":"1.40%","time":"23:45","volumn":"1724.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"39.58","rise":"1.42%","time":"23:50","volumn":"2781.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"39.59","rise":"1.43%","time":"23:55","volumn":"1915.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"39.59","rise":"1.46%","time":"00:00","volumn":"1987.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"39.63","rise":"1.55%","time":"00:05","volumn":"3188.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"39.60","rise":"1.47%","time":"00:10","volumn":"4448.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"39.62","rise":"1.51%","time":"00:15","volumn":"3772.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"39.58","rise":"1.42%","time":"00:20","volumn":"2806.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"39.58","rise":"1.41%","time":"00:25","volumn":"3196.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"39.57","rise":"1.40%","time":"00:30","volumn":"2025.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"39.55","rise":"1.36%","time":"00:35","volumn":"3001.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"39.56","rise":"1.38%","time":"00:40","volumn":"3829.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"39.55","rise":"1.36%","time":"00:45","volumn":"1328.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"39.56","rise":"1.38%","time":"00:50","volumn":"1112.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"39.59","rise":"1.45%","time":"00:55","volumn":"1827.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"39.59","rise":"1.43%","time":"01:00","volumn":"1106.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"39.59","rise":"1.45%","time":"01:05","volumn":"412.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"39.59","rise":"1.46%","time":"01:10","volumn":"1487.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"39.64","rise":"1.58%","time":"01:15","volumn":"1310.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"39.63","rise":"1.56%","time":"01:20","volumn":"418.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"39.61","rise":"1.50%","time":"01:25","volumn":"2046.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"39.60","rise":"1.49%","time":"01:30","volumn":"842.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"39.62","rise":"1.52%","time":"01:35","volumn":"1410.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"39.63","rise":"1.55%","time":"01:40","volumn":"5283.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"39.61","rise":"1.50%","time":"01:45","volumn":"1838.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"39.67","rise":"1.65%","time":"01:50","volumn":"2085.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"39.66","rise":"1.63%","time":"01:55","volumn":"2621.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"39.69","rise":"1.70%","time":"02:00","volumn":"1417.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"39.66","rise":"1.63%","time":"02:05","volumn":"1.03\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"39.66","rise":"1.61%","time":"02:10","volumn":"3037.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"39.66","rise":"1.61%","time":"02:15","volumn":"3688.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"39.62","rise":"1.54%","time":"02:20","volumn":"2552.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"39.57","rise":"1.40%","time":"02:25","volumn":"3605.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"39.50","rise":"1.22%","time":"02:30","volumn":"2847.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"39.48","rise":"1.15%","time":"02:35","volumn":"4742.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"39.45","rise":"1.08%","time":"02:40","volumn":"2075.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"39.45","rise":"1.10%","time":"02:45","volumn":"2140.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"39.48","rise":"1.15%","time":"02:50","volumn":"3148.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"39.47","rise":"1.13%","time":"02:55","volumn":"2979.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"39.50","rise":"1.21%","time":"03:00","volumn":"1598.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"39.53","rise":"1.31%","time":"03:05","volumn":"3767.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"39.56","rise":"1.37%","time":"03:10","volumn":"2106.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"39.52","rise":"1.28%","time":"03:15","volumn":"3611.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"39.52","rise":"1.27%","time":"03:20","volumn":"3323.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"39.55","rise":"1.33%","time":"03:25","volumn":"2452.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"39.52","rise":"1.28%","time":"03:30","volumn":"3193.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"39.60","rise":"1.49%","time":"03:35","volumn":"7531.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"39.63","rise":"1.56%","time":"03:40","volumn":"4252.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"39.60","rise":"1.49%","time":"03:45","volumn":"8069.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"39.61","rise":"1.50%","time":"03:50","volumn":"1.25\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"39.70","rise":"1.74%","time":"03:55","volumn":"1.67\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"39.76","rise":"1.88%","time":"04:00","volumn":"16.44\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"39.74","rise":"1.83%","time":"21:35","volumn":"1.28\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"39.76","rise":"1.89%","time":"21:40","volumn":"9204.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"39.80","rise":"2.00%","time":"21:45","volumn":"2987.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"39.67","rise":"1.67%","time":"21:50","volumn":"1.02\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"39.55","rise":"1.33%","time":"21:55","volumn":"5089.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"39.56","rise":"1.37%","time":"22:00","volumn":"4001.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"39.62","rise":"1.54%","time":"22:05","volumn":"4169.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"39.62","rise":"1.54%","time":"22:10","volumn":"3618.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"39.62","rise":"1.54%","time":"22:15","volumn":"1942.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"39.62","rise":"1.52%","time":"22:20","volumn":"3190.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"39.54","rise":"1.32%","time":"22:25","volumn":"2265.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"39.55","rise":"1.36%","time":"22:30","volumn":"2171.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"39.48","rise":"1.15%","time":"22:35","volumn":"5806.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"39.59","rise":"1.44%","time":"22:40","volumn":"1.17\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"39.55","rise":"1.35%","time":"22:45","volumn":"3370.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"39.55","rise":"1.33%","time":"22:50","volumn":"2603.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"39.47","rise":"1.13%","time":"22:55","volumn":"2821.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"39.44","rise":"1.06%","time":"23:00","volumn":"4655.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"39.51","rise":"1.24%","time":"23:05","volumn":"5314.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"39.53","rise":"1.29%","time":"23:10","volumn":"2449.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"39.51","rise":"1.23%","time":"23:15","volumn":"2465.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"39.50","rise":"1.22%","time":"23:20","volumn":"1447.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"39.52","rise":"1.26%","time":"23:25","volumn":"2044.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"39.53","rise":"1.31%","time":"23:30","volumn":"1449.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"39.55","rise":"1.36%","time":"23:35","volumn":"1488.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"39.59","rise":"1.46%","time":"23:40","volumn":"1673.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"39.57","rise":"1.40%","time":"23:45","volumn":"1773.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"39.56","rise":"1.38%","time":"23:50","volumn":"2723.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"39.62","rise":"1.54%","time":"23:55","volumn":"3076.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"39.63","rise":"1.56%","time":"00:00","volumn":"1677.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"39.63","rise":"1.55%","time":"00:05","volumn":"1803.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"39.62","rise":"1.52%","time":"00:10","volumn":"2895.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"39.56","rise":"1.38%","time":"00:15","volumn":"1964.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"39.58","rise":"1.41%","time":"00:20","volumn":"1496.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"39.59","rise":"1.43%","time":"00:25","volumn":"2028.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"39.58","rise":"1.41%","time":"00:30","volumn":"1829.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"39.56","rise":"1.38%","time":"00:35","volumn":"1455.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"39.53","rise":"1.31%","time":"00:40","volumn":"1626.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"39.49","rise":"1.20%","time":"00:45","volumn":"2259.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"39.45","rise":"1.09%","time":"00:50","volumn":"2641.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"39.44","rise":"1.05%","time":"00:55","volumn":"2530.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"39.44","rise":"1.06%","time":"01:00","volumn":"5226.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"39.42","rise":"1.02%","time":"01:05","volumn":"3468.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"39.44","rise":"1.06%","time":"01:10","volumn":"6839.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"39.41","rise":"1.00%","time":"01:15","volumn":"1974.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"39.40","rise":"0.96%","time":"01:20","volumn":"9521.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"39.38","rise":"0.91%","time":"01:25","volumn":"6199.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"39.42","rise":"1.01%","time":"01:30","volumn":"3737.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"39.40","rise":"0.95%","time":"01:35","volumn":"4720.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"39.36","rise":"0.85%","time":"01:40","volumn":"8820.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"39.27","rise":"0.63%","time":"01:45","volumn":"6041.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"39.21","rise":"0.47%","time":"01:50","volumn":"4122.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"39.17","rise":"0.37%","time":"01:55","volumn":"3455.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"39.09","rise":"0.15%","time":"02:00","volumn":"2765.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"39.06","rise":"0.10%","time":"02:05","volumn":"5550.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"39.11","rise":"0.21%","time":"02:10","volumn":"4395.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"39.09","rise":"0.18%","time":"02:15","volumn":"2767.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"38.97","rise":"-0.14%","time":"02:20","volumn":"5421.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"38.98","rise":"-0.11%","time":"02:25","volumn":"3870.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"38.98","rise":"-0.13%","time":"02:30","volumn":"2485.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"38.98","rise":"-0.10%","time":"02:35","volumn":"3285.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"39.09","rise":"0.18%","time":"02:40","volumn":"4640.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"39.10","rise":"0.18%","time":"02:45","volumn":"2935.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"39.08","rise":"0.13%","time":"02:50","volumn":"2506.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"39.05","rise":"0.05%","time":"02:55","volumn":"2597.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"39.05","rise":"0.08%","time":"03:00","volumn":"3389.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"39.05","rise":"0.08%","time":"03:05","volumn":"2563.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"39.09","rise":"0.18%","time":"03:10","volumn":"2232.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"39.07","rise":"0.12%","time":"03:15","volumn":"2053.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"39.05","rise":"0.08%","time":"03:20","volumn":"4096.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"39.01","rise":"-0.05%","time":"03:25","volumn":"3738.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"39.02","rise":"-0.01%","time":"03:30","volumn":"3901.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"39.03","rise":"0.00%","time":"03:35","volumn":"4261.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"39.08","rise":"0.13%","time":"03:40","volumn":"3985.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"39.09","rise":"0.18%","time":"03:45","volumn":"7746.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"39.12","rise":"0.23%","time":"03:50","volumn":"8952.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"39.12","rise":"0.23%","time":"03:55","volumn":"9566.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"39.17","rise":"0.37%","time":"04:00","volumn":"8.38\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"39.37","rise":"0.88%","time":"21:35","volumn":"1.11\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"39.45","rise":"1.10%","time":"21:40","volumn":"2847.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"39.41","rise":"0.99%","time":"21:45","volumn":"2847.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"39.40","rise":"0.96%","time":"21:50","volumn":"2413.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"39.42","rise":"1.02%","time":"21:55","volumn":"2066.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"39.48","rise":"1.17%","time":"22:00","volumn":"1787.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"39.61","rise":"1.50%","time":"22:05","volumn":"4874.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"39.57","rise":"1.40%","time":"22:10","volumn":"3253.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"39.56","rise":"1.38%","time":"22:15","volumn":"2822.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"39.55","rise":"1.33%","time":"22:20","volumn":"3140.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"39.61","rise":"1.50%","time":"22:25","volumn":"2277.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"39.63","rise":"1.55%","time":"22:30","volumn":"1958.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"39.63","rise":"1.56%","time":"22:35","volumn":"1468.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"39.58","rise":"1.41%","time":"22:40","volumn":"1533.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"39.53","rise":"1.29%","time":"22:45","volumn":"1611.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"39.55","rise":"1.36%","time":"22:50","volumn":"1605.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"39.55","rise":"1.33%","time":"22:55","volumn":"1188.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"39.53","rise":"1.31%","time":"23:00","volumn":"1410.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"39.59","rise":"1.45%","time":"23:05","volumn":"1351.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"39.59","rise":"1.43%","time":"23:10","volumn":"1614.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"39.59","rise":"1.46%","time":"23:15","volumn":"1338.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"39.60","rise":"1.48%","time":"23:20","volumn":"1417.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"39.60","rise":"1.49%","time":"23:25","volumn":"1941.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"39.60","rise":"1.49%","time":"23:30","volumn":"1549.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"39.62","rise":"1.52%","time":"23:35","volumn":"1277.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"39.59","rise":"1.43%","time":"23:40","volumn":"2925.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"39.56","rise":"1.37%","time":"23:45","volumn":"1640.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"39.54","rise":"1.32%","time":"23:50","volumn":"1478.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"39.55","rise":"1.35%","time":"23:55","volumn":"1969.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"39.55","rise":"1.33%","time":"00:00","volumn":"2584.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"39.61","rise":"1.50%","time":"00:05","volumn":"2219.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"39.62","rise":"1.51%","time":"00:10","volumn":"1418.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"39.63","rise":"1.56%","time":"00:15","volumn":"1706.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"39.63","rise":"1.55%","time":"00:20","volumn":"1644.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"39.62","rise":"1.54%","time":"00:25","volumn":"1134.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"39.62","rise":"1.54%","time":"00:30","volumn":"2009.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"39.62","rise":"1.51%","time":"00:35","volumn":"1043.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"39.62","rise":"1.54%","time":"00:40","volumn":"1189.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"39.59","rise":"1.45%","time":"00:45","volumn":"1289.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"39.58","rise":"1.41%","time":"00:50","volumn":"1566.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"39.55","rise":"1.35%","time":"00:55","volumn":"1161.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"39.52","rise":"1.28%","time":"01:00","volumn":"1427.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"39.52","rise":"1.28%","time":"01:05","volumn":"1534.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"39.58","rise":"1.41%","time":"01:10","volumn":"1614.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"39.59","rise":"1.46%","time":"01:15","volumn":"862.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"39.62","rise":"1.51%","time":"01:20","volumn":"1917.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"39.62","rise":"1.52%","time":"01:25","volumn":"818.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"39.65","rise":"1.59%","time":"01:30","volumn":"1828.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"39.62","rise":"1.53%","time":"01:35","volumn":"1339.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"39.65","rise":"1.60%","time":"01:40","volumn":"1926.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"39.63","rise":"1.56%","time":"01:45","volumn":"965.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"39.65","rise":"1.59%","time":"01:50","volumn":"1066.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"39.64","rise":"1.58%","time":"01:55","volumn":"1093.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"39.62","rise":"1.54%","time":"02:00","volumn":"1181.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"39.63","rise":"1.56%","time":"02:05","volumn":"1022.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"39.63","rise":"1.56%","time":"02:10","volumn":"819.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"39.62","rise":"1.54%","time":"02:15","volumn":"852.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"39.63","rise":"1.56%","time":"02:20","volumn":"521.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"39.61","rise":"1.50%","time":"02:25","volumn":"2183.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"39.59","rise":"1.45%","time":"02:30","volumn":"1210.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"39.60","rise":"1.47%","time":"02:35","volumn":"1341.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"39.67","rise":"1.65%","time":"02:40","volumn":"1794.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"39.67","rise":"1.67%","time":"02:45","volumn":"3120.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"39.67","rise":"1.65%","time":"02:50","volumn":"1638.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"39.65","rise":"1.60%","time":"02:55","volumn":"1920.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"39.62","rise":"1.51%","time":"03:00","volumn":"1305.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"39.60","rise":"1.48%","time":"03:05","volumn":"3803.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"39.63","rise":"1.55%","time":"03:10","volumn":"1712.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"39.65","rise":"1.59%","time":"03:15","volumn":"1852.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"39.66","rise":"1.64%","time":"03:20","volumn":"2321.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"39.69","rise":"1.69%","time":"03:25","volumn":"1651.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"39.68","rise":"1.69%","time":"03:30","volumn":"3556.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"39.73","rise":"1.79%","time":"03:35","volumn":"4468.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"39.74","rise":"1.84%","time":"03:40","volumn":"4903.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"39.68","rise":"1.68%","time":"03:45","volumn":"2770.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"39.61","rise":"1.50%","time":"03:50","volumn":"4449.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"39.71","rise":"1.76%","time":"03:55","volumn":"5926.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"39.70","rise":"1.73%","time":"04:00","volumn":"6.12\u4e07"}],"points":"330"},"index":[{"name":"\u9053\u743c\u65af","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_DIA.html?from=360search","point":"390.64","ratio":"-0.01%"},{"name":"\u6807\u666e500","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_SPY.html?from=360search","point":"529.44","ratio":"0.66%"},{"name":"\u7eb3\u65af\u8fbe\u514b","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/NASDAQ_QQQ.html?from=360search","point":"457.95","ratio":"0.95%"}],"marketCapitalization":"3104.69\u4ebf","maxPrice":"39.78","minPrice":"39.07","monthlyTendency":{"cx":{"o":["2024\/04\/29","2024\/05\/24"]},"cy":{"o":["39.76","39.04","38.32","37.60","36.88"]},"cyrate":{"o":["5.89%","3.97%","2.05%","0.13%","-1.78%"]},"p":[{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"37.55","rise":"0","time":"04\/29","volumn":"26.56\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"37.01","rise":"-1.44%","time":"04\/30","volumn":"30.28\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"36.95","rise":"-1.60%","time":"05\/01","volumn":"32.28\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"36.88","rise":"-1.78%","time":"05\/02","volumn":"34.86\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"37.25","rise":"-0.80%","time":"05\/03","volumn":"34.08\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"37.69","rise":"0.37%","time":"05\/06","volumn":"28.42\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"37.84","rise":"0.77%","time":"05\/07","volumn":"29.12\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"37.71","rise":"0.43%","time":"05\/08","volumn":"32.80\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"38.28","rise":"1.94%","time":"05\/09","volumn":"26.86\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"38.45","rise":"2.40%","time":"05\/10","volumn":"27.36\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"38.21","rise":"1.76%","time":"05\/13","volumn":"24.06\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"38.49","rise":"2.50%","time":"05\/14","volumn":"27.59\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"38.91","rise":"3.62%","time":"05\/15","volumn":"34.08\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"39.22","rise":"4.45%","time":"05\/16","volumn":"32.55\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"39.29","rise":"4.63%","time":"05\/17","volumn":"25.54\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"38.82","rise":"3.38%","time":"05\/20","volumn":"28.37\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"39.65","rise":"5.59%","time":"05\/21","volumn":"31.80\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"39.76","rise":"5.89%","time":"05\/22","volumn":"42.84\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"39.17","rise":"4.31%","time":"05\/23","volumn":"39.03\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"39.70","rise":"5.73%","time":"05\/24","volumn":"22.17\u4e07"}],"points":"20"},"open":"39.16","priceChangeRatio":"1.35%","provider":"\u4e5d\u65b9\u667a\u6295","showurl":"9fzt.com","status":"2","stockName":"\u7f8e\u56fd\u94f6\u884c","timeChart":{"cx":{"o":["22:30","23:00","00:30","02:00","05:00"]},"cy":{"o":["39.76","39.65","39.55","39.44","39.34"]},"cyrate":{"o":["1.49%","1.23%","0.96%","0.69%","0.42%"]},"p":[{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"39.38","rise":"0.54%","time":"21:31","volumn":"8858.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"39.38","rise":"0.52%","time":"21:32","volumn":"9590.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"39.41","rise":"0.61%","time":"21:33","volumn":"1.03\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"39.37","rise":"0.50%","time":"21:34","volumn":"1.06\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"39.37","rise":"0.51%","time":"21:35","volumn":"1.11\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"39.34","rise":"0.42%","time":"21:36","volumn":"1.18\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"39.37","rise":"0.50%","time":"21:37","volumn":"1.24\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"39.38","rise":"0.54%","time":"21:38","volumn":"1.28\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"39.45","rise":"0.71%","time":"21:39","volumn":"1.33\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"39.45","rise":"0.73%","time":"21:40","volumn":"1.40\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"39.47","rise":"0.76%","time":"21:41","volumn":"1.42\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"39.48","rise":"0.79%","time":"21:42","volumn":"1.47\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"39.44","rise":"0.68%","time":"21:43","volumn":"1.56\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"39.40","rise":"0.59%","time":"21:44","volumn":"1.64\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"39.41","rise":"0.61%","time":"21:45","volumn":"1.68\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"39.41","rise":"0.63%","time":"21:46","volumn":"1.76\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"39.37","rise":"0.50%","time":"21:47","volumn":"1.80\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"39.38","rise":"0.52%","time":"21:48","volumn":"1.88\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"39.38","rise":"0.54%","time":"21:49","volumn":"1.90\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"39.40","rise":"0.59%","time":"21:50","volumn":"1.92\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"39.35","rise":"0.47%","time":"21:51","volumn":"1.97\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"39.36","rise":"0.49%","time":"21:52","volumn":"2.02\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"39.37","rise":"0.51%","time":"21:53","volumn":"2.07\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"39.40","rise":"0.59%","time":"21:54","volumn":"2.11\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"39.42","rise":"0.65%","time":"21:55","volumn":"2.13\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"39.44","rise":"0.68%","time":"21:56","volumn":"2.15\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"39.48","rise":"0.78%","time":"21:57","volumn":"2.19\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"39.48","rise":"0.78%","time":"21:58","volumn":"2.23\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"39.48","rise":"0.78%","time":"21:59","volumn":"2.26\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"39.48","rise":"0.79%","time":"22:00","volumn":"2.31\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"39.58","rise":"1.03%","time":"22:01","volumn":"2.47\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"39.55","rise":"0.98%","time":"22:02","volumn":"2.55\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"39.58","rise":"1.05%","time":"22:03","volumn":"2.60\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"39.59","rise":"1.06%","time":"22:04","volumn":"2.68\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"39.61","rise":"1.12%","time":"22:05","volumn":"2.80\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"39.58","rise":"1.03%","time":"22:06","volumn":"2.88\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"39.59","rise":"1.08%","time":"22:07","volumn":"2.95\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"39.55","rise":"0.98%","time":"22:08","volumn":"3.01\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"39.56","rise":"1.01%","time":"22:09","volumn":"3.05\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"39.57","rise":"1.02%","time":"22:10","volumn":"3.12\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"39.60","rise":"1.10%","time":"22:11","volumn":"3.21\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"39.59","rise":"1.09%","time":"22:12","volumn":"3.24\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"39.61","rise":"1.12%","time":"22:13","volumn":"3.31\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"39.56","rise":"1.00%","time":"22:14","volumn":"3.37\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"39.56","rise":"1.01%","time":"22:15","volumn":"3.40\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"39.58","rise":"1.03%","time":"22:16","volumn":"3.43\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"39.58","rise":"1.05%","time":"22:17","volumn":"3.52\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"39.55","rise":"0.97%","time":"22:18","volumn":"3.55\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"39.54","rise":"0.94%","time":"22:19","volumn":"3.65\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"39.55","rise":"0.96%","time":"22:20","volumn":"3.72\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"39.56","rise":"1.01%","time":"22:21","volumn":"3.77\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"39.55","rise":"0.98%","time":"22:22","volumn":"3.79\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"39.59","rise":"1.06%","time":"22:23","volumn":"3.83\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"39.56","rise":"1.00%","time":"22:24","volumn":"3.88\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"39.61","rise":"1.12%","time":"22:25","volumn":"3.94\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"39.62","rise":"1.14%","time":"22:26","volumn":"3.98\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"39.63","rise":"1.18%","time":"22:27","volumn":"4.02\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"39.65","rise":"1.21%","time":"22:28","volumn":"4.05\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"39.63","rise":"1.19%","time":"22:29","volumn":"4.10\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"39.63","rise":"1.17%","time":"22:30","volumn":"4.14\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"39.62","rise":"1.15%","time":"22:31","volumn":"4.18\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"39.64","rise":"1.20%","time":"22:32","volumn":"4.21\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"39.65","rise":"1.23%","time":"22:33","volumn":"4.24\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"39.64","rise":"1.20%","time":"22:34","volumn":"4.26\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"39.63","rise":"1.19%","time":"22:35","volumn":"4.29\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"39.62","rise":"1.16%","time":"22:36","volumn":"4.30\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"39.59","rise":"1.09%","time":"22:37","volumn":"4.34\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"39.59","rise":"1.06%","time":"22:38","volumn":"4.39\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"39.59","rise":"1.06%","time":"22:39","volumn":"4.43\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"39.58","rise":"1.03%","time":"22:40","volumn":"4.44\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"39.56","rise":"1.01%","time":"22:41","volumn":"4.46\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"39.57","rise":"1.02%","time":"22:42","volumn":"4.49\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"39.56","rise":"1.01%","time":"22:43","volumn":"4.52\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"39.55","rise":"0.97%","time":"22:44","volumn":"4.55\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"39.53","rise":"0.92%","time":"22:45","volumn":"4.60\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"39.52","rise":"0.91%","time":"22:46","volumn":"4.61\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"39.53","rise":"0.93%","time":"22:47","volumn":"4.64\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"39.55","rise":"0.96%","time":"22:48","volumn":"4.68\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"39.55","rise":"0.96%","time":"22:49","volumn":"4.70\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"39.55","rise":"0.98%","time":"22:50","volumn":"4.76\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"39.57","rise":"1.03%","time":"22:51","volumn":"4.79\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"39.58","rise":"1.03%","time":"22:52","volumn":"4.82\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"39.57","rise":"1.02%","time":"22:53","volumn":"4.84\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"39.58","rise":"1.03%","time":"22:54","volumn":"4.85\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"39.55","rise":"0.96%","time":"22:55","volumn":"4.88\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"39.56","rise":"1.00%","time":"22:56","volumn":"4.90\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"39.58","rise":"1.05%","time":"22:57","volumn":"4.93\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"39.56","rise":"1.00%","time":"22:58","volumn":"4.97\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"39.56","rise":"1.01%","time":"22:59","volumn":"4.99\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"39.53","rise":"0.93%","time":"23:00","volumn":"5.02\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"39.52","rise":"0.90%","time":"23:01","volumn":"5.04\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"39.53","rise":"0.92%","time":"23:02","volumn":"5.07\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"39.55","rise":"0.97%","time":"23:03","volumn":"5.10\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"39.58","rise":"1.03%","time":"23:04","volumn":"5.13\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"39.59","rise":"1.07%","time":"23:05","volumn":"5.16\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"39.59","rise":"1.06%","time":"23:06","volumn":"5.17\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"39.59","rise":"1.09%","time":"23:07","volumn":"5.22\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"39.59","rise":"1.07%","time":"23:08","volumn":"5.25\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"39.59","rise":"1.09%","time":"23:09","volumn":"5.30\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"39.59","rise":"1.06%","time":"23:10","volumn":"5.32\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"39.59","rise":"1.06%","time":"23:11","volumn":"5.34\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"39.58","rise":"1.03%","time":"23:12","volumn":"5.38\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"39.58","rise":"1.03%","time":"23:13","volumn":"5.40\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"39.58","rise":"1.05%","time":"23:14","volumn":"5.43\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"39.59","rise":"1.09%","time":"23:15","volumn":"5.45\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"39.59","rise":"1.09%","time":"23:16","volumn":"5.47\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"39.61","rise":"1.12%","time":"23:17","volumn":"5.53\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"39.60","rise":"1.10%","time":"23:18","volumn":"5.58\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"39.60","rise":"1.10%","time":"23:19","volumn":"5.59\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"39.60","rise":"1.10%","time":"23:20","volumn":"5.59\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"39.59","rise":"1.06%","time":"23:21","volumn":"5.65\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"39.59","rise":"1.06%","time":"23:22","volumn":"5.67\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"39.59","rise":"1.09%","time":"23:23","volumn":"5.69\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"39.60","rise":"1.11%","time":"23:24","volumn":"5.77\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"39.60","rise":"1.11%","time":"23:25","volumn":"5.79\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"39.59","rise":"1.07%","time":"23:26","volumn":"5.81\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"39.59","rise":"1.09%","time":"23:27","volumn":"5.83\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"39.58","rise":"1.05%","time":"23:28","volumn":"5.85\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"39.59","rise":"1.09%","time":"23:29","volumn":"5.88\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"39.60","rise":"1.11%","time":"23:30","volumn":"5.94\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"39.62","rise":"1.14%","time":"23:31","volumn":"5.97\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"39.62","rise":"1.14%","time":"23:32","volumn":"5.98\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"39.62","rise":"1.16%","time":"23:33","volumn":"6.04\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"39.62","rise":"1.16%","time":"23:34","volumn":"6.05\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"39.62","rise":"1.15%","time":"23:35","volumn":"6.07\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"39.58","rise":"1.05%","time":"23:36","volumn":"6.16\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"39.60","rise":"1.10%","time":"23:37","volumn":"6.20\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"39.58","rise":"1.05%","time":"23:38","volumn":"6.26\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"39.59","rise":"1.06%","time":"23:39","volumn":"6.29\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"39.59","rise":"1.06%","time":"23:40","volumn":"6.36\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"39.58","rise":"1.05%","time":"23:41","volumn":"6.38\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"39.59","rise":"1.06%","time":"23:42","volumn":"6.42\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"39.58","rise":"1.03%","time":"23:43","volumn":"6.45\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"39.57","rise":"1.02%","time":"23:44","volumn":"6.49\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"39.56","rise":"1.00%","time":"23:45","volumn":"6.53\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"39.53","rise":"0.93%","time":"23:46","volumn":"6.55\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"39.52","rise":"0.90%","time":"23:47","volumn":"6.58\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"39.52","rise":"0.88%","time":"23:48","volumn":"6.64\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"39.52","rise":"0.88%","time":"23:49","volumn":"6.65\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"39.54","rise":"0.94%","time":"23:50","volumn":"6.68\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"39.55","rise":"0.96%","time":"23:51","volumn":"6.69\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"39.53","rise":"0.93%","time":"23:52","volumn":"6.81\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"39.54","rise":"0.95%","time":"23:53","volumn":"6.83\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"39.55","rise":"0.97%","time":"23:54","volumn":"6.84\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"39.55","rise":"0.97%","time":"23:55","volumn":"6.87\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"39.56","rise":"1.00%","time":"23:56","volumn":"6.95\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"39.55","rise":"0.97%","time":"23:57","volumn":"6.97\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"39.54","rise":"0.94%","time":"23:58","volumn":"6.99\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"39.55","rise":"0.98%","time":"23:59","volumn":"7.03\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"39.55","rise":"0.96%","time":"00:00","volumn":"7.13\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"39.54","rise":"0.94%","time":"00:01","volumn":"7.18\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"39.56","rise":"1.01%","time":"00:02","volumn":"7.21\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"39.58","rise":"1.03%","time":"00:03","volumn":"7.23\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"39.59","rise":"1.06%","time":"00:04","volumn":"7.25\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"39.61","rise":"1.12%","time":"00:05","volumn":"7.35\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"39.59","rise":"1.09%","time":"00:06","volumn":"7.41\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"39.59","rise":"1.09%","time":"00:07","volumn":"7.43\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"39.60","rise":"1.10%","time":"00:08","volumn":"7.45\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"39.61","rise":"1.12%","time":"00:09","volumn":"7.48\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"39.62","rise":"1.14%","time":"00:10","volumn":"7.50\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"39.63","rise":"1.19%","time":"00:11","volumn":"7.53\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"39.62","rise":"1.16%","time":"00:12","volumn":"7.57\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"39.62","rise":"1.15%","time":"00:13","volumn":"7.63\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"39.63","rise":"1.17%","time":"00:14","volumn":"7.65\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"39.63","rise":"1.18%","time":"00:15","volumn":"7.67\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"39.63","rise":"1.19%","time":"00:16","volumn":"7.69\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"39.63","rise":"1.17%","time":"00:17","volumn":"7.70\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"39.63","rise":"1.18%","time":"00:18","volumn":"7.72\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"39.62","rise":"1.16%","time":"00:19","volumn":"7.79\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"39.63","rise":"1.17%","time":"00:20","volumn":"7.83\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"39.63","rise":"1.19%","time":"00:21","volumn":"7.86\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"39.62","rise":"1.16%","time":"00:22","volumn":"7.89\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"39.62","rise":"1.16%","time":"00:23","volumn":"7.92\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"39.63","rise":"1.17%","time":"00:24","volumn":"7.93\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"39.62","rise":"1.16%","time":"00:25","volumn":"7.94\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"39.62","rise":"1.16%","time":"00:26","volumn":"7.96\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"39.62","rise":"1.16%","time":"00:27","volumn":"7.99\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"39.63","rise":"1.19%","time":"00:28","volumn":"8.06\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"39.61","rise":"1.12%","time":"00:29","volumn":"8.11\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"39.62","rise":"1.16%","time":"00:30","volumn":"8.14\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"39.61","rise":"1.13%","time":"00:31","volumn":"8.17\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"39.61","rise":"1.13%","time":"00:32","volumn":"8.18\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"39.60","rise":"1.10%","time":"00:33","volumn":"8.20\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"39.62","rise":"1.14%","time":"00:34","volumn":"8.21\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"39.62","rise":"1.14%","time":"00:35","volumn":"8.25\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"39.62","rise":"1.14%","time":"00:36","volumn":"8.25\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"39.60","rise":"1.11%","time":"00:37","volumn":"8.29\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"39.62","rise":"1.14%","time":"00:38","volumn":"8.30\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"39.62","rise":"1.14%","time":"00:39","volumn":"8.32\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"39.62","rise":"1.16%","time":"00:40","volumn":"8.37\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"39.62","rise":"1.14%","time":"00:41","volumn":"8.42\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"39.62","rise":"1.14%","time":"00:42","volumn":"8.43\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"39.61","rise":"1.12%","time":"00:43","volumn":"8.44\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"39.61","rise":"1.12%","time":"00:44","volumn":"8.46\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"39.59","rise":"1.07%","time":"00:45","volumn":"8.50\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"39.58","rise":"1.05%","time":"00:46","volumn":"8.53\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"39.56","rise":"1.00%","time":"00:47","volumn":"8.58\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"39.57","rise":"1.02%","time":"00:48","volumn":"8.60\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"39.58","rise":"1.05%","time":"00:49","volumn":"8.64\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"39.58","rise":"1.03%","time":"00:50","volumn":"8.65\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"39.58","rise":"1.04%","time":"00:51","volumn":"8.68\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"39.58","rise":"1.03%","time":"00:52","volumn":"8.69\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"39.58","rise":"1.03%","time":"00:53","volumn":"8.73\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"39.56","rise":"1.00%","time":"00:54","volumn":"8.75\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"39.55","rise":"0.98%","time":"00:55","volumn":"8.77\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"39.55","rise":"0.98%","time":"00:56","volumn":"8.79\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"39.54","rise":"0.94%","time":"00:57","volumn":"8.83\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"39.55","rise":"0.96%","time":"00:58","volumn":"8.84\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"39.53","rise":"0.93%","time":"00:59","volumn":"8.89\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"39.52","rise":"0.91%","time":"01:00","volumn":"8.91\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"39.53","rise":"0.92%","time":"01:01","volumn":"8.94\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"39.52","rise":"0.91%","time":"01:02","volumn":"8.99\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"39.53","rise":"0.92%","time":"01:03","volumn":"9.02\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"39.53","rise":"0.93%","time":"01:04","volumn":"9.04\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"39.52","rise":"0.91%","time":"01:05","volumn":"9.07\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"39.53","rise":"0.93%","time":"01:06","volumn":"9.08\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"39.53","rise":"0.93%","time":"01:07","volumn":"9.09\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"39.53","rise":"0.92%","time":"01:08","volumn":"9.10\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"39.54","rise":"0.95%","time":"01:09","volumn":"9.13\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"39.58","rise":"1.03%","time":"01:10","volumn":"9.23\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"39.56","rise":"1.00%","time":"01:11","volumn":"9.24\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"39.56","rise":"1.01%","time":"01:12","volumn":"9.25\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"39.57","rise":"1.03%","time":"01:13","volumn":"9.27\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"39.59","rise":"1.07%","time":"01:14","volumn":"9.29\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"39.59","rise":"1.09%","time":"01:15","volumn":"9.31\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"39.60","rise":"1.11%","time":"01:16","volumn":"9.33\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"39.62","rise":"1.14%","time":"01:17","volumn":"9.41\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"39.59","rise":"1.09%","time":"01:18","volumn":"9.46\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"39.61","rise":"1.13%","time":"01:19","volumn":"9.48\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"39.62","rise":"1.14%","time":"01:20","volumn":"9.51\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"39.61","rise":"1.13%","time":"01:21","volumn":"9.53\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"39.62","rise":"1.14%","time":"01:22","volumn":"9.56\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"39.62","rise":"1.14%","time":"01:23","volumn":"9.57\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"39.62","rise":"1.14%","time":"01:24","volumn":"9.58\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"39.62","rise":"1.15%","time":"01:25","volumn":"9.59\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"39.63","rise":"1.17%","time":"01:26","volumn":"9.66\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"39.63","rise":"1.18%","time":"01:27","volumn":"9.67\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"39.65","rise":"1.21%","time":"01:28","volumn":"9.75\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"39.65","rise":"1.23%","time":"01:29","volumn":"9.76\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"39.65","rise":"1.21%","time":"01:30","volumn":"9.77\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"39.63","rise":"1.19%","time":"01:31","volumn":"9.81\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"39.62","rise":"1.16%","time":"01:32","volumn":"9.85\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"39.63","rise":"1.17%","time":"01:33","volumn":"9.86\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"39.62","rise":"1.16%","time":"01:34","volumn":"9.88\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"39.62","rise":"1.15%","time":"01:35","volumn":"9.90\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"39.64","rise":"1.20%","time":"01:36","volumn":"9.94\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"39.64","rise":"1.20%","time":"01:37","volumn":"9.95\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"39.65","rise":"1.23%","time":"01:38","volumn":"9.96\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"39.66","rise":"1.24%","time":"01:39","volumn":"10.04\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"39.65","rise":"1.23%","time":"01:40","volumn":"10.10\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"39.63","rise":"1.19%","time":"01:41","volumn":"10.13\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"39.64","rise":"1.19%","time":"01:42","volumn":"10.14\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"39.64","rise":"1.20%","time":"01:43","volumn":"10.18\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"39.63","rise":"1.18%","time":"01:44","volumn":"10.19\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"39.63","rise":"1.19%","time":"01:45","volumn":"10.19\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"39.63","rise":"1.19%","time":"01:46","volumn":"10.20\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"39.64","rise":"1.19%","time":"01:47","volumn":"10.24\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"39.63","rise":"1.19%","time":"01:48","volumn":"10.26\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"39.65","rise":"1.22%","time":"01:49","volumn":"10.28\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"39.65","rise":"1.21%","time":"01:50","volumn":"10.30\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"39.64","rise":"1.21%","time":"01:51","volumn":"10.31\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"39.64","rise":"1.21%","time":"01:52","volumn":"10.32\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"39.64","rise":"1.20%","time":"01:53","volumn":"10.33\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"39.63","rise":"1.19%","time":"01:54","volumn":"10.39\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"39.64","rise":"1.21%","time":"01:55","volumn":"10.41\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"39.63","rise":"1.19%","time":"01:56","volumn":"10.43\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"39.63","rise":"1.19%","time":"01:57","volumn":"10.44\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"39.63","rise":"1.19%","time":"01:58","volumn":"10.44\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"39.63","rise":"1.18%","time":"01:59","volumn":"10.47\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"39.62","rise":"1.16%","time":"02:00","volumn":"10.53\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"39.62","rise":"1.16%","time":"02:01","volumn":"10.54\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"39.63","rise":"1.17%","time":"02:02","volumn":"10.56\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"39.65","rise":"1.21%","time":"02:03","volumn":"10.57\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"39.63","rise":"1.17%","time":"02:04","volumn":"10.62\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"39.63","rise":"1.19%","time":"02:05","volumn":"10.63\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"39.62","rise":"1.16%","time":"02:06","volumn":"10.67\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"39.62","rise":"1.15%","time":"02:07","volumn":"10.68\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"39.63","rise":"1.18%","time":"02:08","volumn":"10.70\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"39.63","rise":"1.19%","time":"02:09","volumn":"10.70\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"39.63","rise":"1.18%","time":"02:10","volumn":"10.71\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"39.62","rise":"1.15%","time":"02:11","volumn":"10.75\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"39.62","rise":"1.16%","time":"02:12","volumn":"10.76\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"39.62","rise":"1.15%","time":"02:13","volumn":"10.76\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"39.62","rise":"1.16%","time":"02:14","volumn":"10.78\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"39.62","rise":"1.16%","time":"02:15","volumn":"10.80\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"39.62","rise":"1.15%","time":"02:16","volumn":"10.81\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"39.62","rise":"1.16%","time":"02:17","volumn":"10.81\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"39.63","rise":"1.17%","time":"02:18","volumn":"10.83\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"39.63","rise":"1.17%","time":"02:19","volumn":"10.84\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"39.63","rise":"1.19%","time":"02:20","volumn":"10.85\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"39.62","rise":"1.15%","time":"02:21","volumn":"10.88\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"39.62","rise":"1.16%","time":"02:22","volumn":"10.89\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"39.62","rise":"1.14%","time":"02:23","volumn":"10.96\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"39.62","rise":"1.14%","time":"02:24","volumn":"10.96\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"39.61","rise":"1.12%","time":"02:25","volumn":"11.07\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"39.60","rise":"1.11%","time":"02:26","volumn":"11.09\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"39.60","rise":"1.10%","time":"02:27","volumn":"11.10\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"39.60","rise":"1.10%","time":"02:28","volumn":"11.11\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"39.60","rise":"1.10%","time":"02:29","volumn":"11.14\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"39.59","rise":"1.07%","time":"02:30","volumn":"11.19\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"39.58","rise":"1.05%","time":"02:31","volumn":"11.23\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"39.60","rise":"1.10%","time":"02:32","volumn":"11.26\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"39.62","rise":"1.14%","time":"02:33","volumn":"11.28\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"39.61","rise":"1.11%","time":"02:34","volumn":"11.31\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"39.60","rise":"1.10%","time":"02:35","volumn":"11.32\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"39.63","rise":"1.17%","time":"02:36","volumn":"11.43\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"39.62","rise":"1.16%","time":"02:37","volumn":"11.44\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"39.64","rise":"1.20%","time":"02:38","volumn":"11.46\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"39.67","rise":"1.28%","time":"02:39","volumn":"11.48\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"39.67","rise":"1.28%","time":"02:40","volumn":"11.50\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"39.69","rise":"1.31%","time":"02:41","volumn":"11.55\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"39.67","rise":"1.29%","time":"02:42","volumn":"11.66\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"39.70","rise":"1.34%","time":"02:43","volumn":"11.71\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"39.69","rise":"1.31%","time":"02:44","volumn":"11.77\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"39.67","rise":"1.29%","time":"02:45","volumn":"11.81\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"39.68","rise":"1.30%","time":"02:46","volumn":"11.88\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"39.70","rise":"1.34%","time":"02:47","volumn":"11.90\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"39.67","rise":"1.29%","time":"02:48","volumn":"11.93\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"39.67","rise":"1.29%","time":"02:49","volumn":"11.96\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"39.67","rise":"1.28%","time":"02:50","volumn":"11.98\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"39.66","rise":"1.26%","time":"02:51","volumn":"12.01\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"39.67","rise":"1.27%","time":"02:52","volumn":"12.02\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"39.66","rise":"1.26%","time":"02:53","volumn":"12.07\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"39.66","rise":"1.24%","time":"02:54","volumn":"12.10\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"39.65","rise":"1.23%","time":"02:55","volumn":"12.17\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"39.63","rise":"1.19%","time":"02:56","volumn":"12.21\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"39.64","rise":"1.20%","time":"02:57","volumn":"12.22\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"39.63","rise":"1.18%","time":"02:58","volumn":"12.24\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"39.63","rise":"1.19%","time":"02:59","volumn":"12.25\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"39.62","rise":"1.14%","time":"03:00","volumn":"12.30\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"39.62","rise":"1.14%","time":"03:01","volumn":"12.37\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"39.62","rise":"1.14%","time":"03:02","volumn":"12.39\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"39.59","rise":"1.06%","time":"03:03","volumn":"12.46\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"39.63","rise":"1.19%","time":"03:04","volumn":"12.63\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"39.60","rise":"1.11%","time":"03:05","volumn":"12.68\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"39.63","rise":"1.17%","time":"03:06","volumn":"12.71\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"39.64","rise":"1.20%","time":"03:07","volumn":"12.75\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"39.65","rise":"1.21%","time":"03:08","volumn":"12.79\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"39.63","rise":"1.19%","time":"03:09","volumn":"12.84\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"39.63","rise":"1.17%","time":"03:10","volumn":"12.85\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"39.63","rise":"1.19%","time":"03:11","volumn":"12.88\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"39.66","rise":"1.24%","time":"03:12","volumn":"12.95\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"39.66","rise":"1.24%","time":"03:13","volumn":"12.96\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"39.65","rise":"1.23%","time":"03:14","volumn":"13.01\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"39.65","rise":"1.21%","time":"03:15","volumn":"13.04\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"39.66","rise":"1.24%","time":"03:16","volumn":"13.08\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"39.66","rise":"1.24%","time":"03:17","volumn":"13.09\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"39.66","rise":"1.25%","time":"03:18","volumn":"13.16\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"39.66","rise":"1.26%","time":"03:19","volumn":"13.20\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"39.66","rise":"1.26%","time":"03:20","volumn":"13.27\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"39.66","rise":"1.26%","time":"03:21","volumn":"13.32\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"39.67","rise":"1.29%","time":"03:22","volumn":"13.33\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"39.66","rise":"1.24%","time":"03:23","volumn":"13.37\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"39.66","rise":"1.26%","time":"03:24","volumn":"13.40\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"39.69","rise":"1.31%","time":"03:25","volumn":"13.43\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"39.67","rise":"1.29%","time":"03:26","volumn":"13.48\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"39.67","rise":"1.28%","time":"03:27","volumn":"13.52\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"39.67","rise":"1.29%","time":"03:28","volumn":"13.57\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"39.67","rise":"1.29%","time":"03:29","volumn":"13.62\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"39.68","rise":"1.31%","time":"03:30","volumn":"13.79\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"39.69","rise":"1.31%","time":"03:31","volumn":"13.85\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"39.70","rise":"1.34%","time":"03:32","volumn":"13.88\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"39.68","rise":"1.31%","time":"03:33","volumn":"13.95\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"39.68","rise":"1.30%","time":"03:34","volumn":"13.96\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"39.73","rise":"1.42%","time":"03:35","volumn":"14.24\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"39.73","rise":"1.44%","time":"03:36","volumn":"14.26\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"39.72","rise":"1.40%","time":"03:37","volumn":"14.32\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"39.73","rise":"1.42%","time":"03:38","volumn":"14.38\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"39.76","rise":"1.49%","time":"03:39","volumn":"14.64\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"39.74","rise":"1.47%","time":"03:40","volumn":"14.73\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"39.74","rise":"1.47%","time":"03:41","volumn":"14.76\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"39.74","rise":"1.47%","time":"03:42","volumn":"14.84\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"39.72","rise":"1.39%","time":"03:43","volumn":"14.91\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"39.70","rise":"1.35%","time":"03:44","volumn":"14.97\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"39.68","rise":"1.30%","time":"03:45","volumn":"15.00\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"39.69","rise":"1.31%","time":"03:46","volumn":"15.14\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"39.66","rise":"1.26%","time":"03:47","volumn":"15.21\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"39.63","rise":"1.19%","time":"03:48","volumn":"15.26\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"39.62","rise":"1.16%","time":"03:49","volumn":"15.36\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"39.61","rise":"1.12%","time":"03:50","volumn":"15.45\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"39.63","rise":"1.19%","time":"03:51","volumn":"15.56\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"39.65","rise":"1.21%","time":"03:52","volumn":"15.72\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"39.65","rise":"1.23%","time":"03:53","volumn":"15.80\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"39.66","rise":"1.26%","time":"03:54","volumn":"15.87\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"39.71","rise":"1.38%","time":"03:55","volumn":"16.04\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"39.69","rise":"1.33%","time":"03:56","volumn":"16.24\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"39.69","rise":"1.33%","time":"03:57","volumn":"16.35\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"39.70","rise":"1.37%","time":"03:58","volumn":"16.66\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"39.70","rise":"1.35%","time":"03:59","volumn":"16.85\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"39.70","rise":"1.35%","time":"04:00","volumn":"22.17\u4e07"}],"points":"330"},"timeZone":"\u5317\u4eac\u65f6\u95f4","title":"\u7f8e\u56fd\u94f6\u884c[BAC]\u7f8e\u80a1_\u4e5d\u65b9\u667a\u6295","url":"https:\/\/gmg.9fzt.com\/index\/NYSE_BAC.html?from=360search","urlWap":"https:\/\/gmg.9fzt.com\/wap\/NYSE\/BAC.html?from=360search","volume":"2216.63\u4e07","yearlyTendency":{"cx":{"o":["2023\/06\/13","2024\/05\/24"]},"cy":{"o":["39.76","35.99","32.23","28.46","24.69"]},"cyrate":{"o":["38.63%","25.50%","12.36%","-0.78%","-13.91%"]},"p":[{"date":"2023\/06\/13 \u661f\u671f\u4e8c","price":"28.68","rise":"0","time":"06\/13","volumn":"42.69\u4e07"},{"date":"2023\/06\/14 \u661f\u671f\u4e09","price":"28.40","rise":"-0.98%","time":"06\/14","volumn":"38.29\u4e07"},{"date":"2023\/06\/15 \u661f\u671f\u56db","price":"28.65","rise":"-0.10%","time":"06\/15","volumn":"42.01\u4e07"},{"date":"2023\/06\/16 \u661f\u671f\u4e94","price":"28.47","rise":"-0.73%","time":"06\/16","volumn":"53.04\u4e07"},{"date":"2023\/06\/20 \u661f\u671f\u4e8c","price":"28.15","rise":"-1.85%","time":"06\/20","volumn":"38.97\u4e07"},{"date":"2023\/06\/21 \u661f\u671f\u4e09","price":"27.85","rise":"-2.89%","time":"06\/21","volumn":"39.53\u4e07"},{"date":"2023\/06\/22 \u661f\u671f\u56db","price":"27.24","rise":"-5.02%","time":"06\/22","volumn":"50.72\u4e07"},{"date":"2023\/06\/23 \u661f\u671f\u4e94","price":"27.03","rise":"-5.75%","time":"06\/23","volumn":"55.17\u4e07"},{"date":"2023\/06\/26 \u661f\u671f\u4e00","price":"27.37","rise":"-4.57%","time":"06\/26","volumn":"47.51\u4e07"},{"date":"2023\/06\/27 \u661f\u671f\u4e8c","price":"27.52","rise":"-4.04%","time":"06\/27","volumn":"39.07\u4e07"},{"date":"2023\/06\/28 \u661f\u671f\u4e09","price":"27.35","rise":"-4.64%","time":"06\/28","volumn":"37.62\u4e07"},{"date":"2023\/06\/29 \u661f\u671f\u56db","price":"27.94","rise":"-2.58%","time":"06\/29","volumn":"68.34\u4e07"},{"date":"2023\/06\/30 \u661f\u671f\u4e94","price":"27.97","rise":"-2.48%","time":"06\/30","volumn":"50.38\u4e07"},{"date":"2023\/07\/03 \u661f\u671f\u4e00","price":"28.48","rise":"-0.70%","time":"07\/03","volumn":"31.00\u4e07"},{"date":"2023\/07\/05 \u661f\u671f\u4e09","price":"28.36","rise":"-1.12%","time":"07\/05","volumn":"37.45\u4e07"},{"date":"2023\/07\/06 \u661f\u671f\u56db","price":"27.56","rise":"-3.91%","time":"07\/06","volumn":"52.14\u4e07"},{"date":"2023\/07\/07 \u661f\u671f\u4e94","price":"27.81","rise":"-3.03%","time":"07\/07","volumn":"34.24\u4e07"},{"date":"2023\/07\/10 \u661f\u671f\u4e00","price":"27.94","rise":"-2.58%","time":"07\/10","volumn":"36.06\u4e07"},{"date":"2023\/07\/11 \u661f\u671f\u4e8c","price":"28.30","rise":"-1.32%","time":"07\/11","volumn":"40.94\u4e07"},{"date":"2023\/07\/12 \u661f\u671f\u4e09","price":"28.64","rise":"-0.14%","time":"07\/12","volumn":"41.81\u4e07"},{"date":"2023\/07\/13 \u661f\u671f\u56db","price":"28.95","rise":"0.94%","time":"07\/13","volumn":"39.54\u4e07"},{"date":"2023\/07\/14 \u661f\u671f\u4e94","price":"28.39","rise":"-1.01%","time":"07\/14","volumn":"58.67\u4e07"},{"date":"2023\/07\/17 \u661f\u671f\u4e00","price":"28.68","rise":"0.00%","time":"07\/17","volumn":"49.24\u4e07"},{"date":"2023\/07\/18 \u661f\u671f\u4e8c","price":"29.98","rise":"4.53%","time":"07\/18","volumn":"98.23\u4e07"},{"date":"2023\/07\/19 \u661f\u671f\u4e09","price":"30.81","rise":"7.43%","time":"07\/19","volumn":"70.58\u4e07"},{"date":"2023\/07\/20 \u661f\u671f\u56db","price":"30.97","rise":"7.98%","time":"07\/20","volumn":"42.10\u4e07"},{"date":"2023\/07\/21 \u661f\u671f\u4e94","price":"31.26","rise":"9.00%","time":"07\/21","volumn":"70.82\u4e07"},{"date":"2023\/07\/24 \u661f\u671f\u4e00","price":"31.93","rise":"11.33%","time":"07\/24","volumn":"64.54\u4e07"},{"date":"2023\/07\/25 \u661f\u671f\u4e8c","price":"31.43","rise":"9.59%","time":"07\/25","volumn":"51.16\u4e07"},{"date":"2023\/07\/26 \u661f\u671f\u4e09","price":"31.69","rise":"10.50%","time":"07\/26","volumn":"41.80\u4e07"},{"date":"2023\/07\/27 \u661f\u671f\u56db","price":"31.23","rise":"8.89%","time":"07\/27","volumn":"45.52\u4e07"},{"date":"2023\/07\/28 \u661f\u671f\u4e94","price":"31.18","rise":"8.72%","time":"07\/28","volumn":"33.28\u4e07"},{"date":"2023\/07\/31 \u661f\u671f\u4e00","price":"31.28","rise":"9.07%","time":"07\/31","volumn":"29.09\u4e07"},{"date":"2023\/08\/01 \u661f\u671f\u4e8c","price":"30.90","rise":"7.74%","time":"08\/01","volumn":"32.72\u4e07"},{"date":"2023\/08\/02 \u661f\u671f\u4e09","price":"30.47","rise":"6.24%","time":"08\/02","volumn":"38.83\u4e07"},{"date":"2023\/08\/03 \u661f\u671f\u56db","price":"30.69","rise":"7.01%","time":"08\/03","volumn":"27.94\u4e07"},{"date":"2023\/08\/04 \u661f\u671f\u4e94","price":"30.58","rise":"6.62%","time":"08\/04","volumn":"30.76\u4e07"},{"date":"2023\/08\/07 \u661f\u671f\u4e00","price":"31.16","rise":"8.65%","time":"08\/07","volumn":"31.73\u4e07"},{"date":"2023\/08\/08 \u661f\u671f\u4e8c","price":"30.55","rise":"6.52%","time":"08\/08","volumn":"45.92\u4e07"},{"date":"2023\/08\/09 \u661f\u671f\u4e09","price":"30.14","rise":"5.09%","time":"08\/09","volumn":"30.71\u4e07"},{"date":"2023\/08\/10 \u661f\u671f\u56db","price":"30.22","rise":"5.37%","time":"08\/10","volumn":"26.06\u4e07"},{"date":"2023\/08\/11 \u661f\u671f\u4e94","price":"30.57","rise":"6.59%","time":"08\/11","volumn":"35.71\u4e07"},{"date":"2023\/08\/14 \u661f\u671f\u4e00","price":"30.21","rise":"5.33%","time":"08\/14","volumn":"32.52\u4e07"},{"date":"2023\/08\/15 \u661f\u671f\u4e8c","price":"29.22","rise":"1.88%","time":"08\/15","volumn":"43.37\u4e07"},{"date":"2023\/08\/16 \u661f\u671f\u4e09","price":"28.57","rise":"-0.38%","time":"08\/16","volumn":"46.03\u4e07"},{"date":"2023\/08\/17 \u661f\u671f\u56db","price":"28.56","rise":"-0.42%","time":"08\/17","volumn":"37.19\u4e07"},{"date":"2023\/08\/18 \u661f\u671f\u4e94","price":"28.39","rise":"-1.01%","time":"08\/18","volumn":"31.42\u4e07"},{"date":"2023\/08\/21 \u661f\u671f\u4e00","price":"28.43","rise":"-0.87%","time":"08\/21","volumn":"34.95\u4e07"},{"date":"2023\/08\/22 \u661f\u671f\u4e8c","price":"27.72","rise":"-3.35%","time":"08\/22","volumn":"37.57\u4e07"},{"date":"2023\/08\/23 \u661f\u671f\u4e09","price":"27.73","rise":"-3.31%","time":"08\/23","volumn":"44.67\u4e07"},{"date":"2023\/08\/24 \u661f\u671f\u56db","price":"27.90","rise":"-2.72%","time":"08\/24","volumn":"31.92\u4e07"},{"date":"2023\/08\/25 \u661f\u671f\u4e94","price":"27.78","rise":"-3.14%","time":"08\/25","volumn":"34.23\u4e07"},{"date":"2023\/08\/28 \u661f\u671f\u4e00","price":"28.04","rise":"-2.23%","time":"08\/28","volumn":"33.07\u4e07"},{"date":"2023\/08\/29 \u661f\u671f\u4e8c","price":"28.45","rise":"-0.80%","time":"08\/29","volumn":"30.41\u4e07"},{"date":"2023\/08\/30 \u661f\u671f\u4e09","price":"28.32","rise":"-1.26%","time":"08\/30","volumn":"33.31\u4e07"},{"date":"2023\/08\/31 \u661f\u671f\u56db","price":"28.19","rise":"-1.71%","time":"08\/31","volumn":"37.23\u4e07"},{"date":"2023\/09\/01 \u661f\u671f\u4e94","price":"28.50","rise":"-0.63%","time":"09\/01","volumn":"35.20\u4e07"},{"date":"2023\/09\/05 \u661f\u671f\u4e8c","price":"28.17","rise":"-1.78%","time":"09\/05","volumn":"46.52\u4e07"},{"date":"2023\/09\/06 \u661f\u671f\u4e09","price":"27.91","rise":"-2.68%","time":"09\/06","volumn":"45.02\u4e07"},{"date":"2023\/09\/07 \u661f\u671f\u56db","price":"27.65","rise":"-3.59%","time":"09\/07","volumn":"35.02\u4e07"},{"date":"2023\/09\/08 \u661f\u671f\u4e94","price":"27.88","rise":"-2.79%","time":"09\/08","volumn":"36.52\u4e07"},{"date":"2023\/09\/11 \u661f\u671f\u4e00","price":"28.00","rise":"-2.37%","time":"09\/11","volumn":"34.15\u4e07"},{"date":"2023\/09\/12 \u661f\u671f\u4e8c","price":"28.49","rise":"-0.66%","time":"09\/12","volumn":"42.28\u4e07"},{"date":"2023\/09\/13 \u661f\u671f\u4e09","price":"28.40","rise":"-0.98%","time":"09\/13","volumn":"37.20\u4e07"},{"date":"2023\/09\/14 \u661f\u671f\u56db","price":"28.72","rise":"0.14%","time":"09\/14","volumn":"44.62\u4e07"},{"date":"2023\/09\/15 \u661f\u671f\u4e94","price":"28.36","rise":"-1.12%","time":"09\/15","volumn":"61.17\u4e07"},{"date":"2023\/09\/18 \u661f\u671f\u4e00","price":"28.28","rise":"-1.39%","time":"09\/18","volumn":"25.75\u4e07"},{"date":"2023\/09\/19 \u661f\u671f\u4e8c","price":"28.17","rise":"-1.78%","time":"09\/19","volumn":"34.87\u4e07"},{"date":"2023\/09\/20 \u661f\u671f\u4e09","price":"28.07","rise":"-2.13%","time":"09\/20","volumn":"26.62\u4e07"},{"date":"2023\/09\/21 \u661f\u671f\u56db","price":"27.57","rise":"-3.87%","time":"09\/21","volumn":"39.88\u4e07"},{"date":"2023\/09\/22 \u661f\u671f\u4e94","price":"27.16","rise":"-5.30%","time":"09\/22","volumn":"41.27\u4e07"},{"date":"2023\/09\/25 \u661f\u671f\u4e00","price":"27.12","rise":"-5.44%","time":"09\/25","volumn":"32.74\u4e07"},{"date":"2023\/09\/26 \u661f\u671f\u4e8c","price":"26.69","rise":"-6.94%","time":"09\/26","volumn":"42.23\u4e07"},{"date":"2023\/09\/27 \u661f\u671f\u4e09","price":"26.79","rise":"-6.59%","time":"09\/27","volumn":"38.29\u4e07"},{"date":"2023\/09\/28 \u661f\u671f\u56db","price":"27.08","rise":"-5.58%","time":"09\/28","volumn":"36.73\u4e07"},{"date":"2023\/09\/29 \u661f\u671f\u4e94","price":"26.90","rise":"-6.21%","time":"09\/29","volumn":"40.62\u4e07"},{"date":"2023\/10\/02 \u661f\u671f\u4e00","price":"26.22","rise":"-8.58%","time":"10\/02","volumn":"50.36\u4e07"},{"date":"2023\/10\/03 \u661f\u671f\u4e8c","price":"25.43","rise":"-11.33%","time":"10\/03","volumn":"62.12\u4e07"},{"date":"2023\/10\/04 \u661f\u671f\u4e09","price":"25.46","rise":"-11.23%","time":"10\/04","volumn":"55.66\u4e07"},{"date":"2023\/10\/05 \u661f\u671f\u56db","price":"25.58","rise":"-10.81%","time":"10\/05","volumn":"49.04\u4e07"},{"date":"2023\/10\/06 \u661f\u671f\u4e94","price":"25.59","rise":"-10.77%","time":"10\/06","volumn":"58.14\u4e07"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"25.83","rise":"-9.94%","time":"10\/09","volumn":"39.94\u4e07"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"26.53","rise":"-7.50%","time":"10\/10","volumn":"51.95\u4e07"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"26.54","rise":"-7.46%","time":"10\/11","volumn":"38.46\u4e07"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"26.42","rise":"-7.88%","time":"10\/12","volumn":"44.22\u4e07"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"26.28","rise":"-8.37%","time":"10\/13","volumn":"55.10\u4e07"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"26.51","rise":"-7.57%","time":"10\/16","volumn":"56.66\u4e07"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"27.14","rise":"-5.37%","time":"10\/17","volumn":"95.33\u4e07"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"26.83","rise":"-6.45%","time":"10\/18","volumn":"68.34\u4e07"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"26.48","rise":"-7.67%","time":"10\/19","volumn":"58.59\u4e07"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"25.83","rise":"-9.94%","time":"10\/20","volumn":"62.05\u4e07"},{"date":"2023\/10\/23 \u661f\u671f\u4e00","price":"25.09","rise":"-12.52%","time":"10\/23","volumn":"59.84\u4e07"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"24.99","rise":"-12.87%","time":"10\/24","volumn":"55.95\u4e07"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"25.07","rise":"-12.59%","time":"10\/25","volumn":"45.49\u4e07"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"25.64","rise":"-10.60%","time":"10\/26","volumn":"60.91\u4e07"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"24.69","rise":"-13.91%","time":"10\/27","volumn":"64.63\u4e07"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"25.21","rise":"-12.10%","time":"10\/30","volumn":"41.87\u4e07"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"25.86","rise":"-9.83%","time":"10\/31","volumn":"50.10\u4e07"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"25.92","rise":"-9.62%","time":"11\/01","volumn":"44.02\u4e07"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"27.14","rise":"-5.37%","time":"11\/02","volumn":"63.26\u4e07"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"27.94","rise":"-2.58%","time":"11\/03","volumn":"62.60\u4e07"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"27.85","rise":"-2.89%","time":"11\/06","volumn":"45.53\u4e07"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"27.68","rise":"-3.49%","time":"11\/07","volumn":"33.07\u4e07"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"27.41","rise":"-4.43%","time":"11\/08","volumn":"31.89\u4e07"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"27.05","rise":"-5.68%","time":"11\/09","volumn":"32.25\u4e07"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"27.20","rise":"-5.16%","time":"11\/10","volumn":"32.86\u4e07"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"27.22","rise":"-5.09%","time":"11\/13","volumn":"28.51\u4e07"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"28.74","rise":"0.21%","time":"11\/14","volumn":"66.60\u4e07"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"29.14","rise":"1.60%","time":"11\/15","volumn":"46.89\u4e07"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"29.06","rise":"1.32%","time":"11\/16","volumn":"36.95\u4e07"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"29.50","rise":"2.86%","time":"11\/17","volumn":"38.49\u4e07"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"29.53","rise":"2.96%","time":"11\/20","volumn":"46.78\u4e07"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"29.18","rise":"1.74%","time":"11\/21","volumn":"41.59\u4e07"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"29.15","rise":"1.64%","time":"11\/22","volumn":"41.41\u4e07"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"29.27","rise":"2.06%","time":"11\/24","volumn":"15.45\u4e07"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"29.08","rise":"1.39%","time":"11\/27","volumn":"42.01\u4e07"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"29.05","rise":"1.29%","time":"11\/28","volumn":"29.70\u4e07"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"29.83","rise":"4.01%","time":"11\/29","volumn":"57.92\u4e07"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"30.25","rise":"5.47%","time":"11\/30","volumn":"52.27\u4e07"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"30.72","rise":"7.11%","time":"12\/01","volumn":"46.08\u4e07"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"30.58","rise":"6.62%","time":"12\/04","volumn":"37.80\u4e07"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"30.34","rise":"5.79%","time":"12\/05","volumn":"45.71\u4e07"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"30.29","rise":"5.61%","time":"12\/06","volumn":"49.76\u4e07"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"30.42","rise":"6.07%","time":"12\/07","volumn":"32.68\u4e07"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"30.72","rise":"7.11%","time":"12\/08","volumn":"34.78\u4e07"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"30.61","rise":"6.73%","time":"12\/11","volumn":"32.25\u4e07"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"30.50","rise":"6.35%","time":"12\/12","volumn":"34.54\u4e07"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"31.80","rise":"10.88%","time":"12\/13","volumn":"60.00\u4e07"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"33.70","rise":"17.50%","time":"12\/14","volumn":"107.15\u4e07"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"33.36","rise":"16.32%","time":"12\/15","volumn":"83.73\u4e07"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"33.19","rise":"15.73%","time":"12\/18","volumn":"40.68\u4e07"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"33.27","rise":"16.00%","time":"12\/19","volumn":"44.52\u4e07"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"32.74","rise":"14.16%","time":"12\/20","volumn":"44.67\u4e07"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"32.96","rise":"14.92%","time":"12\/21","volumn":"32.29\u4e07"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"33.19","rise":"15.73%","time":"12\/22","volumn":"37.26\u4e07"},{"date":"2023\/12\/26 \u661f\u671f\u4e8c","price":"33.62","rise":"17.22%","time":"12\/26","volumn":"24.84\u4e07"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"33.60","rise":"17.15%","time":"12\/27","volumn":"24.48\u4e07"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"33.64","rise":"17.29%","time":"12\/28","volumn":"21.78\u4e07"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"33.43","rise":"16.56%","time":"12\/29","volumn":"28.03\u4e07"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"33.66","rise":"17.36%","time":"01\/02","volumn":"36.63\u4e07"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"33.29","rise":"16.07%","time":"01\/03","volumn":"45.97\u4e07"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"33.56","rise":"17.02%","time":"01\/04","volumn":"39.82\u4e07"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"34.19","rise":"19.21%","time":"01\/05","volumn":"49.23\u4e07"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"33.92","rise":"18.27%","time":"01\/08","volumn":"40.21\u4e07"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"33.39","rise":"16.42%","time":"01\/09","volumn":"39.23\u4e07"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"33.36","rise":"16.32%","time":"01\/10","volumn":"34.88\u4e07"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"32.91","rise":"14.75%","time":"01\/11","volumn":"48.73\u4e07"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"32.56","rise":"13.53%","time":"01\/12","volumn":"74.31\u4e07"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"31.88","rise":"11.16%","time":"01\/16","volumn":"58.41\u4e07"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"31.56","rise":"10.04%","time":"01\/17","volumn":"48.80\u4e07"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"31.49","rise":"9.80%","time":"01\/18","volumn":"35.47\u4e07"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"31.98","rise":"11.51%","time":"01\/19","volumn":"49.31\u4e07"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"32.31","rise":"12.66%","time":"01\/22","volumn":"43.89\u4e07"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"32.53","rise":"13.42%","time":"01\/23","volumn":"29.99\u4e07"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"32.74","rise":"14.16%","time":"01\/24","volumn":"36.38\u4e07"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"33.15","rise":"15.59%","time":"01\/25","volumn":"46.19\u4e07"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"33.19","rise":"15.73%","time":"01\/26","volumn":"30.79\u4e07"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"33.37","rise":"16.35%","time":"01\/29","volumn":"30.23\u4e07"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"34.55","rise":"20.47%","time":"01\/30","volumn":"60.25\u4e07"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"33.77","rise":"17.75%","time":"01\/31","volumn":"54.70\u4e07"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"33.31","rise":"16.14%","time":"02\/01","volumn":"57.05\u4e07"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"33.23","rise":"15.86%","time":"02\/02","volumn":"40.39\u4e07"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"32.75","rise":"14.19%","time":"02\/05","volumn":"43.56\u4e07"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"32.80","rise":"14.37%","time":"02\/06","volumn":"27.19\u4e07"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"32.94","rise":"14.85%","time":"02\/07","volumn":"29.66\u4e07"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"32.88","rise":"14.64%","time":"02\/08","volumn":"36.84\u4e07"},{"date":"2024\/02\/09 \u661f\u671f\u4e94","price":"32.83","rise":"14.47%","time":"02\/09","volumn":"36.17\u4e07"},{"date":"2024\/02\/12 \u661f\u671f\u4e00","price":"33.38","rise":"16.39%","time":"02\/12","volumn":"34.13\u4e07"},{"date":"2024\/02\/13 \u661f\u671f\u4e8c","price":"32.51","rise":"13.35%","time":"02\/13","volumn":"43.75\u4e07"},{"date":"2024\/02\/14 \u661f\u671f\u4e09","price":"32.89","rise":"14.68%","time":"02\/14","volumn":"27.83\u4e07"},{"date":"2024\/02\/15 \u661f\u671f\u56db","price":"33.83","rise":"17.96%","time":"02\/15","volumn":"41.65\u4e07"},{"date":"2024\/02\/16 \u661f\u671f\u4e94","price":"33.85","rise":"18.03%","time":"02\/16","volumn":"33.26\u4e07"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"33.72","rise":"17.57%","time":"02\/20","volumn":"30.34\u4e07"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"33.46","rise":"16.67%","time":"02\/21","volumn":"37.83\u4e07"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"33.37","rise":"16.35%","time":"02\/22","volumn":"42.74\u4e07"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"33.68","rise":"17.43%","time":"02\/23","volumn":"30.53\u4e07"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"33.37","rise":"16.35%","time":"02\/26","volumn":"31.12\u4e07"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"34.04","rise":"18.69%","time":"02\/27","volumn":"40.53\u4e07"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"34.07","rise":"18.79%","time":"02\/28","volumn":"39.53\u4e07"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"34.52","rise":"20.36%","time":"02\/29","volumn":"43.85\u4e07"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"34.35","rise":"19.77%","time":"03\/01","volumn":"38.42\u4e07"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"35.15","rise":"22.56%","time":"03\/04","volumn":"49.13\u4e07"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"35.39","rise":"23.40%","time":"03\/05","volumn":"47.58\u4e07"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"35.42","rise":"23.50%","time":"03\/06","volumn":"49.14\u4e07"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"35.63","rise":"24.23%","time":"03\/07","volumn":"35.89\u4e07"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"35.60","rise":"24.13%","time":"03\/08","volumn":"42.75\u4e07"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"35.89","rise":"25.14%","time":"03\/11","volumn":"34.12\u4e07"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"35.96","rise":"25.38%","time":"03\/12","volumn":"29.25\u4e07"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"36.08","rise":"25.80%","time":"03\/13","volumn":"38.28\u4e07"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"35.69","rise":"24.44%","time":"03\/14","volumn":"40.17\u4e07"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"35.41","rise":"23.47%","time":"03\/15","volumn":"69.64\u4e07"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"36.01","rise":"25.56%","time":"03\/18","volumn":"50.61\u4e07"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"36.03","rise":"25.63%","time":"03\/19","volumn":"46.11\u4e07"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"36.75","rise":"28.14%","time":"03\/20","volumn":"40.52\u4e07"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"37.51","rise":"30.79%","time":"03\/21","volumn":"43.22\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"37.05","rise":"29.18%","time":"03\/22","volumn":"29.00\u4e07"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"36.86","rise":"28.52%","time":"03\/25","volumn":"30.48\u4e07"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"37.09","rise":"29.32%","time":"03\/26","volumn":"33.67\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"37.81","rise":"31.83%","time":"03\/27","volumn":"36.35\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"37.92","rise":"32.22%","time":"03\/28","volumn":"42.26\u4e07"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"37.52","rise":"30.82%","time":"04\/01","volumn":"33.91\u4e07"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"37.30","rise":"30.06%","time":"04\/02","volumn":"34.81\u4e07"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"37.44","rise":"30.54%","time":"04\/03","volumn":"33.34\u4e07"},{"date":"2024\/04\/04 \u661f\u671f\u56db","price":"36.92","rise":"28.73%","time":"04\/04","volumn":"42.89\u4e07"},{"date":"2024\/04\/05 \u661f\u671f\u4e94","price":"37.11","rise":"29.39%","time":"04\/05","volumn":"30.82\u4e07"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"37.50","rise":"30.75%","time":"04\/08","volumn":"29.47\u4e07"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"37.73","rise":"31.56%","time":"04\/09","volumn":"30.98\u4e07"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"36.65","rise":"27.79%","time":"04\/10","volumn":"37.61\u4e07"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"36.35","rise":"26.74%","time":"04\/11","volumn":"38.60\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"35.79","rise":"24.79%","time":"04\/12","volumn":"47.13\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"35.95","rise":"25.35%","time":"04\/15","volumn":"44.39\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"34.68","rise":"20.92%","time":"04\/16","volumn":"95.57\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"35.23","rise":"22.84%","time":"04\/17","volumn":"65.95\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"35.77","rise":"24.72%","time":"04\/18","volumn":"44.51\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"36.97","rise":"28.91%","time":"04\/19","volumn":"56.27\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"37.73","rise":"31.56%","time":"04\/22","volumn":"43.87\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"38.37","rise":"33.79%","time":"04\/23","volumn":"39.18\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"38.32","rise":"33.61%","time":"04\/24","volumn":"28.67\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"37.91","rise":"32.18%","time":"04\/25","volumn":"41.12\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"37.83","rise":"31.90%","time":"04\/26","volumn":"28.67\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"37.55","rise":"30.93%","time":"04\/29","volumn":"26.56\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"37.01","rise":"29.04%","time":"04\/30","volumn":"30.28\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"36.95","rise":"28.84%","time":"05\/01","volumn":"32.28\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"36.88","rise":"28.59%","time":"05\/02","volumn":"34.86\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"37.25","rise":"29.88%","time":"05\/03","volumn":"34.08\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"37.69","rise":"31.42%","time":"05\/06","volumn":"28.42\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"37.84","rise":"31.94%","time":"05\/07","volumn":"29.12\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"37.71","rise":"31.49%","time":"05\/08","volumn":"32.80\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"38.28","rise":"33.47%","time":"05\/09","volumn":"26.86\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"38.45","rise":"34.07%","time":"05\/10","volumn":"27.36\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"38.21","rise":"33.23%","time":"05\/13","volumn":"24.06\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"38.49","rise":"34.21%","time":"05\/14","volumn":"27.59\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"38.91","rise":"35.67%","time":"05\/15","volumn":"34.08\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"39.22","rise":"36.75%","time":"05\/16","volumn":"32.55\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"39.29","rise":"36.99%","time":"05\/17","volumn":"25.54\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"38.82","rise":"35.36%","time":"05\/20","volumn":"28.37\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"39.65","rise":"38.25%","time":"05\/21","volumn":"31.80\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"39.76","rise":"38.63%","time":"05\/22","volumn":"42.84\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"39.17","rise":"36.58%","time":"05\/23","volumn":"39.03\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"39.70","rise":"38.42%","time":"05\/24","volumn":"22.17\u4e07"}],"points":"240"}}