{"amount":"1.75\u4ebf","changeAmount":"0.23","close":"36.18","currentPrice":"36.41","currenttime":"2024-06-08 02:16:14","e":{"@attributes":{"datetime":"2024-06-08 02:16:14","e1":"36.41","e2":"0.23","e3":"(0.64%)"}},"fiveDaysTtendency":{"cx":{"o":["06\/03","06\/04","06\/05","06\/06","06\/07"]},"cy":{"o":["36.54","36.12","35.70","35.29","34.87"]},"cyrate":{"o":["1.64%","0.48%","-0.68%","-1.84%","-3.00%"]},"p":[{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"35.95","rise":"0","time":"02:35","volumn":"1090.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"35.98","rise":"0.08%","time":"02:40","volumn":"1634.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"35.94","rise":"-0.03%","time":"02:45","volumn":"1036.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"35.91","rise":"-0.11%","time":"02:50","volumn":"2361.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"35.95","rise":"0.01%","time":"02:55","volumn":"1027.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"36.01","rise":"0.15%","time":"03:00","volumn":"1213.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"36.02","rise":"0.21%","time":"03:05","volumn":"1751.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"36.09","rise":"0.39%","time":"03:10","volumn":"1581.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"36.08","rise":"0.35%","time":"03:15","volumn":"3206.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"36.09","rise":"0.40%","time":"03:20","volumn":"1346.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"36.03","rise":"0.22%","time":"03:25","volumn":"2147.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"36.05","rise":"0.29%","time":"03:30","volumn":"1420.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"36.09","rise":"0.38%","time":"03:35","volumn":"1796.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"36.30","rise":"0.99%","time":"03:40","volumn":"3784.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"36.28","rise":"0.92%","time":"03:45","volumn":"3613.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"36.30","rise":"0.97%","time":"03:50","volumn":"3741.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"36.54","rise":"1.64%","time":"03:55","volumn":"1.13\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"36.50","rise":"1.53%","time":"04:00","volumn":"11.62\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"36.30","rise":"0.96%","time":"21:35","volumn":"5389.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"36.40","rise":"1.25%","time":"21:40","volumn":"2226.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"36.00","rise":"0.14%","time":"21:45","volumn":"2040.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"35.63","rise":"-0.90%","time":"21:50","volumn":"2106.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"35.47","rise":"-1.34%","time":"21:55","volumn":"2435.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"35.35","rise":"-1.67%","time":"22:00","volumn":"2450.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"35.40","rise":"-1.53%","time":"22:05","volumn":"3753.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"35.28","rise":"-1.86%","time":"22:10","volumn":"2695.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"35.27","rise":"-1.89%","time":"22:15","volumn":"1940.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"35.22","rise":"-2.03%","time":"22:20","volumn":"3617.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"35.23","rise":"-2.00%","time":"22:25","volumn":"1575.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"35.12","rise":"-2.32%","time":"22:30","volumn":"784.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"35.07","rise":"-2.45%","time":"22:35","volumn":"1607.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"35.07","rise":"-2.45%","time":"22:40","volumn":"1939.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"34.98","rise":"-2.69%","time":"22:45","volumn":"1356.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"35.15","rise":"-2.24%","time":"22:50","volumn":"1425.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"35.14","rise":"-2.25%","time":"22:55","volumn":"1391.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"35.30","rise":"-1.81%","time":"23:00","volumn":"3436.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"35.12","rise":"-2.31%","time":"23:05","volumn":"1078.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"35.04","rise":"-2.53%","time":"23:10","volumn":"784.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"35.07","rise":"-2.45%","time":"23:15","volumn":"983.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"35.00","rise":"-2.64%","time":"23:20","volumn":"1326.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"34.91","rise":"-2.91%","time":"23:25","volumn":"1355.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"34.96","rise":"-2.75%","time":"23:30","volumn":"1033.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"34.87","rise":"-3.00%","time":"23:35","volumn":"1042.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"35.13","rise":"-2.28%","time":"23:40","volumn":"1520.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"35.23","rise":"-2.00%","time":"23:45","volumn":"1643.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"35.21","rise":"-2.06%","time":"23:50","volumn":"1373.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"35.26","rise":"-1.92%","time":"23:55","volumn":"1042.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"35.31","rise":"-1.78%","time":"00:00","volumn":"776.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"35.31","rise":"-1.78%","time":"00:05","volumn":"890.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"35.37","rise":"-1.61%","time":"00:10","volumn":"1126.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"35.34","rise":"-1.71%","time":"00:15","volumn":"553.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"35.48","rise":"-1.31%","time":"00:20","volumn":"1073.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"35.38","rise":"-1.60%","time":"00:25","volumn":"714.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"35.42","rise":"-1.46%","time":"00:30","volumn":"762.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"35.29","rise":"-1.83%","time":"00:35","volumn":"1017.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"35.30","rise":"-1.79%","time":"00:40","volumn":"510.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"35.34","rise":"-1.70%","time":"00:45","volumn":"799.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"35.32","rise":"-1.75%","time":"00:50","volumn":"476.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"35.39","rise":"-1.56%","time":"00:55","volumn":"476.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"35.31","rise":"-1.78%","time":"01:00","volumn":"602.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"35.33","rise":"-1.74%","time":"01:05","volumn":"543.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"35.28","rise":"-1.85%","time":"01:10","volumn":"420.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"35.34","rise":"-1.70%","time":"01:15","volumn":"679.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"35.43","rise":"-1.43%","time":"01:20","volumn":"701.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"35.38","rise":"-1.59%","time":"01:25","volumn":"650.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"35.45","rise":"-1.40%","time":"01:30","volumn":"450.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"35.45","rise":"-1.38%","time":"01:35","volumn":"599.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"35.41","rise":"-1.50%","time":"01:40","volumn":"316.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"35.30","rise":"-1.81%","time":"01:45","volumn":"861.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"35.38","rise":"-1.59%","time":"01:50","volumn":"843.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"35.43","rise":"-1.45%","time":"01:55","volumn":"453.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"35.41","rise":"-1.50%","time":"02:00","volumn":"506.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"35.49","rise":"-1.27%","time":"02:05","volumn":"503.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"35.44","rise":"-1.42%","time":"02:10","volumn":"542.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"35.42","rise":"-1.47%","time":"02:15","volumn":"608.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"35.49","rise":"-1.28%","time":"02:20","volumn":"764.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"35.49","rise":"-1.28%","time":"02:25","volumn":"553.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"35.46","rise":"-1.36%","time":"02:30","volumn":"564.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"35.51","rise":"-1.24%","time":"02:35","volumn":"684.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"35.55","rise":"-1.13%","time":"02:40","volumn":"870.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"35.48","rise":"-1.29%","time":"02:45","volumn":"695.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"35.49","rise":"-1.28%","time":"02:50","volumn":"629.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"35.44","rise":"-1.43%","time":"02:55","volumn":"677.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"35.42","rise":"-1.47%","time":"03:00","volumn":"747.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"35.42","rise":"-1.46%","time":"03:05","volumn":"665.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"35.38","rise":"-1.59%","time":"03:10","volumn":"680.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"35.38","rise":"-1.57%","time":"03:15","volumn":"883.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"35.42","rise":"-1.46%","time":"03:20","volumn":"902.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"35.49","rise":"-1.28%","time":"03:25","volumn":"1123.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"35.49","rise":"-1.27%","time":"03:30","volumn":"1308.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"35.52","rise":"-1.21%","time":"03:35","volumn":"1391.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"35.43","rise":"-1.45%","time":"03:40","volumn":"1607.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"35.37","rise":"-1.61%","time":"03:45","volumn":"1626.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"35.38","rise":"-1.59%","time":"03:50","volumn":"1610.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"35.40","rise":"-1.54%","time":"03:55","volumn":"2805.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"35.32","rise":"-1.75%","time":"04:00","volumn":"2.93\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"35.53","rise":"-1.17%","time":"21:35","volumn":"2622.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"35.63","rise":"-0.89%","time":"21:40","volumn":"1144.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"35.62","rise":"-0.92%","time":"21:45","volumn":"1059.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"35.74","rise":"-0.58%","time":"21:50","volumn":"1463.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"35.51","rise":"-1.22%","time":"21:55","volumn":"718.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"35.46","rise":"-1.36%","time":"22:00","volumn":"973.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"35.45","rise":"-1.38%","time":"22:05","volumn":"1460.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"35.43","rise":"-1.45%","time":"22:10","volumn":"1243.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"35.48","rise":"-1.31%","time":"22:15","volumn":"1183.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"35.61","rise":"-0.95%","time":"22:20","volumn":"859.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"35.53","rise":"-1.17%","time":"22:25","volumn":"1047.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"35.68","rise":"-0.75%","time":"22:30","volumn":"707.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"35.58","rise":"-1.04%","time":"22:35","volumn":"1155.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"35.60","rise":"-0.97%","time":"22:40","volumn":"802.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"35.78","rise":"-0.47%","time":"22:45","volumn":"778.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"35.69","rise":"-0.72%","time":"22:50","volumn":"603.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"35.73","rise":"-0.60%","time":"22:55","volumn":"645.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"35.54","rise":"-1.13%","time":"23:00","volumn":"752.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"35.74","rise":"-0.57%","time":"23:05","volumn":"578.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"35.68","rise":"-0.75%","time":"23:10","volumn":"590.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"35.66","rise":"-0.79%","time":"23:15","volumn":"639.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"35.64","rise":"-0.86%","time":"23:20","volumn":"580.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"35.59","rise":"-0.99%","time":"23:25","volumn":"604.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"35.55","rise":"-1.10%","time":"23:30","volumn":"684.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"35.46","rise":"-1.36%","time":"23:35","volumn":"1233.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"35.54","rise":"-1.14%","time":"23:40","volumn":"611.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"35.56","rise":"-1.07%","time":"23:45","volumn":"613.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"35.51","rise":"-1.24%","time":"23:50","volumn":"824.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"35.52","rise":"-1.21%","time":"23:55","volumn":"897.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"35.45","rise":"-1.38%","time":"00:00","volumn":"559.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"35.42","rise":"-1.46%","time":"00:05","volumn":"935.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"35.47","rise":"-1.35%","time":"00:10","volumn":"767.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"35.49","rise":"-1.27%","time":"00:15","volumn":"638.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"35.45","rise":"-1.38%","time":"00:20","volumn":"586.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"35.45","rise":"-1.38%","time":"00:25","volumn":"724.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"35.52","rise":"-1.21%","time":"00:30","volumn":"475.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"35.48","rise":"-1.29%","time":"00:35","volumn":"487.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"35.51","rise":"-1.24%","time":"00:40","volumn":"655.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"35.56","rise":"-1.08%","time":"00:45","volumn":"450.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"35.53","rise":"-1.17%","time":"00:50","volumn":"704.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"35.52","rise":"-1.21%","time":"00:55","volumn":"495.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"35.48","rise":"-1.29%","time":"01:00","volumn":"625.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"35.55","rise":"-1.13%","time":"01:05","volumn":"378.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"35.45","rise":"-1.38%","time":"01:10","volumn":"620.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"35.51","rise":"-1.24%","time":"01:15","volumn":"332.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"35.52","rise":"-1.21%","time":"01:20","volumn":"387.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"35.53","rise":"-1.17%","time":"01:25","volumn":"383.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"35.58","rise":"-1.03%","time":"01:30","volumn":"537.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"35.56","rise":"-1.08%","time":"01:35","volumn":"383.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"35.57","rise":"-1.06%","time":"01:40","volumn":"370.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"35.57","rise":"-1.06%","time":"01:45","volumn":"404.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"35.62","rise":"-0.92%","time":"01:50","volumn":"601.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"35.67","rise":"-0.78%","time":"01:55","volumn":"814.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"35.70","rise":"-0.68%","time":"02:00","volumn":"825.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"35.85","rise":"-0.26%","time":"02:05","volumn":"2002.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"35.76","rise":"-0.54%","time":"02:10","volumn":"774.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"35.76","rise":"-0.54%","time":"02:15","volumn":"827.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"35.79","rise":"-0.45%","time":"02:20","volumn":"1102.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"35.86","rise":"-0.25%","time":"02:25","volumn":"838.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"35.86","rise":"-0.25%","time":"02:30","volumn":"784.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"35.80","rise":"-0.40%","time":"02:35","volumn":"651.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"35.85","rise":"-0.26%","time":"02:40","volumn":"705.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"35.84","rise":"-0.32%","time":"02:45","volumn":"821.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"35.84","rise":"-0.32%","time":"02:50","volumn":"694.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"35.78","rise":"-0.47%","time":"02:55","volumn":"766.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"35.77","rise":"-0.51%","time":"03:00","volumn":"622.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"35.67","rise":"-0.76%","time":"03:05","volumn":"1035.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"35.70","rise":"-0.70%","time":"03:10","volumn":"879.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"35.72","rise":"-0.64%","time":"03:15","volumn":"821.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"35.75","rise":"-0.56%","time":"03:20","volumn":"1129.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"35.75","rise":"-0.56%","time":"03:25","volumn":"1301.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"35.77","rise":"-0.51%","time":"03:30","volumn":"1504.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"35.70","rise":"-0.70%","time":"03:35","volumn":"1922.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"35.63","rise":"-0.89%","time":"03:40","volumn":"1399.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"35.70","rise":"-0.70%","time":"03:45","volumn":"1351.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"35.57","rise":"-1.06%","time":"03:50","volumn":"2153.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"35.41","rise":"-1.50%","time":"03:55","volumn":"4793.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"35.35","rise":"-1.67%","time":"04:00","volumn":"2.62\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"35.56","rise":"-1.08%","time":"21:35","volumn":"3170.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"35.38","rise":"-1.59%","time":"21:40","volumn":"592.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"35.55","rise":"-1.11%","time":"21:45","volumn":"887.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"35.62","rise":"-0.92%","time":"21:50","volumn":"760.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"35.59","rise":"-1.00%","time":"21:55","volumn":"1094.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"35.64","rise":"-0.86%","time":"22:00","volumn":"726.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"35.63","rise":"-0.89%","time":"22:05","volumn":"688.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"35.56","rise":"-1.07%","time":"22:10","volumn":"945.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"35.65","rise":"-0.85%","time":"22:15","volumn":"533.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"35.55","rise":"-1.10%","time":"22:20","volumn":"623.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"35.41","rise":"-1.50%","time":"22:25","volumn":"843.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"35.36","rise":"-1.64%","time":"22:30","volumn":"761.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"35.36","rise":"-1.64%","time":"22:35","volumn":"788.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"35.41","rise":"-1.52%","time":"22:40","volumn":"1555.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"35.55","rise":"-1.13%","time":"22:45","volumn":"1150.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"35.50","rise":"-1.25%","time":"22:50","volumn":"997.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"35.56","rise":"-1.07%","time":"22:55","volumn":"604.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"35.55","rise":"-1.11%","time":"23:00","volumn":"804.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"35.59","rise":"-1.00%","time":"23:05","volumn":"724.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"35.51","rise":"-1.24%","time":"23:10","volumn":"1446.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"35.64","rise":"-0.86%","time":"23:15","volumn":"528.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"35.68","rise":"-0.75%","time":"23:20","volumn":"885.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"35.66","rise":"-0.81%","time":"23:25","volumn":"692.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"35.55","rise":"-1.10%","time":"23:30","volumn":"543.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"35.58","rise":"-1.03%","time":"23:35","volumn":"669.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"35.63","rise":"-0.89%","time":"23:40","volumn":"563.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"35.68","rise":"-0.75%","time":"23:45","volumn":"504.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"35.73","rise":"-0.60%","time":"23:50","volumn":"819.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"35.80","rise":"-0.43%","time":"23:55","volumn":"1009.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"35.85","rise":"-0.28%","time":"00:00","volumn":"1262.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"35.84","rise":"-0.29%","time":"00:05","volumn":"676.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"35.89","rise":"-0.17%","time":"00:10","volumn":"1234.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"35.71","rise":"-0.67%","time":"00:15","volumn":"3154.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"35.61","rise":"-0.94%","time":"00:20","volumn":"1876.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"35.62","rise":"-0.92%","time":"00:25","volumn":"751.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"35.72","rise":"-0.64%","time":"00:30","volumn":"761.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"35.73","rise":"-0.60%","time":"00:35","volumn":"854.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"35.91","rise":"-0.11%","time":"00:40","volumn":"1284.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"35.85","rise":"-0.28%","time":"00:45","volumn":"893.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"35.96","rise":"0.02%","time":"00:50","volumn":"897.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"35.99","rise":"0.11%","time":"00:55","volumn":"917.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"35.97","rise":"0.06%","time":"01:00","volumn":"1906.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"35.90","rise":"-0.15%","time":"01:05","volumn":"1176.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"35.86","rise":"-0.25%","time":"01:10","volumn":"609.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"35.84","rise":"-0.31%","time":"01:15","volumn":"674.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"35.74","rise":"-0.58%","time":"01:20","volumn":"544.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"35.72","rise":"-0.64%","time":"01:25","volumn":"473.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"35.72","rise":"-0.64%","time":"01:30","volumn":"348.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"35.76","rise":"-0.54%","time":"01:35","volumn":"524.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"35.74","rise":"-0.58%","time":"01:40","volumn":"461.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"35.77","rise":"-0.51%","time":"01:45","volumn":"297.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"35.71","rise":"-0.67%","time":"01:50","volumn":"430.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"35.70","rise":"-0.68%","time":"01:55","volumn":"305.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"35.69","rise":"-0.71%","time":"02:00","volumn":"373.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"35.67","rise":"-0.76%","time":"02:05","volumn":"506.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"35.65","rise":"-0.85%","time":"02:10","volumn":"457.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"35.70","rise":"-0.69%","time":"02:15","volumn":"378.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"35.73","rise":"-0.61%","time":"02:20","volumn":"371.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"35.66","rise":"-0.81%","time":"02:25","volumn":"616.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"35.72","rise":"-0.64%","time":"02:30","volumn":"608.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"35.69","rise":"-0.74%","time":"02:35","volumn":"465.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"35.70","rise":"-0.68%","time":"02:40","volumn":"468.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"35.73","rise":"-0.60%","time":"02:45","volumn":"592.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"35.76","rise":"-0.54%","time":"02:50","volumn":"453.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"35.75","rise":"-0.55%","time":"02:55","volumn":"417.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"35.72","rise":"-0.63%","time":"03:00","volumn":"431.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"35.76","rise":"-0.54%","time":"03:05","volumn":"622.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"35.75","rise":"-0.55%","time":"03:10","volumn":"564.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"35.74","rise":"-0.58%","time":"03:15","volumn":"502.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"35.71","rise":"-0.67%","time":"03:20","volumn":"549.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"35.77","rise":"-0.49%","time":"03:25","volumn":"1022.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"35.82","rise":"-0.35%","time":"03:30","volumn":"778.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"35.75","rise":"-0.56%","time":"03:35","volumn":"985.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"35.72","rise":"-0.64%","time":"03:40","volumn":"961.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"35.73","rise":"-0.62%","time":"03:45","volumn":"822.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"35.68","rise":"-0.75%","time":"03:50","volumn":"1282.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"35.72","rise":"-0.65%","time":"03:55","volumn":"1828.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"35.63","rise":"-0.89%","time":"04:00","volumn":"1.71\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"35.74","rise":"-0.57%","time":"21:35","volumn":"2088.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"35.70","rise":"-0.68%","time":"21:40","volumn":"596.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"35.93","rise":"-0.06%","time":"21:45","volumn":"874.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"36.18","rise":"0.64%","time":"21:50","volumn":"1641.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"36.01","rise":"0.17%","time":"21:55","volumn":"802.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"36.06","rise":"0.31%","time":"22:00","volumn":"1062.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"36.22","rise":"0.74%","time":"22:05","volumn":"1141.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"36.35","rise":"1.11%","time":"22:10","volumn":"2282.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"36.36","rise":"1.14%","time":"22:15","volumn":"1425.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"36.29","rise":"0.95%","time":"22:20","volumn":"1648.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"36.38","rise":"1.18%","time":"22:25","volumn":"1352.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"36.40","rise":"1.25%","time":"22:30","volumn":"2168.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"36.34","rise":"1.07%","time":"22:35","volumn":"879.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"36.35","rise":"1.11%","time":"22:40","volumn":"656.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"36.34","rise":"1.07%","time":"22:45","volumn":"513.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"36.35","rise":"1.13%","time":"22:50","volumn":"552.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"36.22","rise":"0.75%","time":"22:55","volumn":"999.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"36.27","rise":"0.89%","time":"23:00","volumn":"832.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"36.31","rise":"1.02%","time":"23:05","volumn":"978.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"36.36","rise":"1.14%","time":"23:10","volumn":"728.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"36.41","rise":"1.28%","time":"23:15","volumn":"1124.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"36.41","rise":"1.28%","time":"23:20","volumn":"1121.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"36.29","rise":"0.95%","time":"23:25","volumn":"895.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"36.35","rise":"1.13%","time":"23:30","volumn":"700.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"36.33","rise":"1.06%","time":"23:35","volumn":"927.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"36.43","rise":"1.33%","time":"23:40","volumn":"835.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"36.37","rise":"1.15%","time":"23:45","volumn":"794.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"36.35","rise":"1.13%","time":"23:50","volumn":"703.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"36.38","rise":"1.21%","time":"23:55","volumn":"762.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"36.41","rise":"1.27%","time":"00:00","volumn":"573.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"36.35","rise":"1.11%","time":"00:05","volumn":"700.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"36.28","rise":"0.92%","time":"00:10","volumn":"600.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"36.27","rise":"0.90%","time":"00:15","volumn":"670.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"36.20","rise":"0.70%","time":"00:20","volumn":"454.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"36.19","rise":"0.67%","time":"00:25","volumn":"1087.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"36.28","rise":"0.92%","time":"00:30","volumn":"700.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"36.18","rise":"0.64%","time":"00:35","volumn":"644.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"36.20","rise":"0.68%","time":"00:40","volumn":"689.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"36.20","rise":"0.71%","time":"00:45","volumn":"399.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"36.26","rise":"0.86%","time":"00:50","volumn":"599.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"36.30","rise":"0.96%","time":"00:55","volumn":"464.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"36.35","rise":"1.11%","time":"01:00","volumn":"626.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"36.29","rise":"0.95%","time":"01:05","volumn":"726.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"36.27","rise":"0.90%","time":"01:10","volumn":"553.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"36.33","rise":"1.06%","time":"01:15","volumn":"510.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"36.34","rise":"1.07%","time":"01:20","volumn":"613.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"36.34","rise":"1.07%","time":"01:25","volumn":"593.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"36.34","rise":"1.08%","time":"01:30","volumn":"780.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"36.27","rise":"0.88%","time":"01:35","volumn":"763.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"36.26","rise":"0.85%","time":"01:40","volumn":"509.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"36.26","rise":"0.86%","time":"01:45","volumn":"663.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"36.23","rise":"0.76%","time":"01:50","volumn":"423.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"36.17","rise":"0.61%","time":"01:55","volumn":"718.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"36.16","rise":"0.60%","time":"02:00","volumn":"610.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"36.07","rise":"0.33%","time":"02:05","volumn":"629.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"35.98","rise":"0.07%","time":"02:10","volumn":"1040.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"36.03","rise":"0.22%","time":"02:15","volumn":"867.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"36.09","rise":"0.39%","time":"02:20","volumn":"564.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"36.10","rise":"0.43%","time":"02:25","volumn":"616.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"36.12","rise":"0.49%","time":"02:30","volumn":"937.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"36.04","rise":"0.25%","time":"02:35","volumn":"700.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"36.06","rise":"0.32%","time":"02:40","volumn":"493.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"36.08","rise":"0.36%","time":"02:45","volumn":"390.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"36.11","rise":"0.45%","time":"02:50","volumn":"354.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"36.16","rise":"0.57%","time":"02:55","volumn":"763.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"36.19","rise":"0.67%","time":"03:00","volumn":"1391.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"36.15","rise":"0.56%","time":"03:05","volumn":"779.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"36.10","rise":"0.43%","time":"03:10","volumn":"770.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"36.10","rise":"0.43%","time":"03:15","volumn":"801.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"36.16","rise":"0.60%","time":"03:20","volumn":"609.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"36.20","rise":"0.71%","time":"03:25","volumn":"1133.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"36.23","rise":"0.78%","time":"03:30","volumn":"1305.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"36.23","rise":"0.79%","time":"03:35","volumn":"1130.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"36.25","rise":"0.83%","time":"03:40","volumn":"1570.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"36.13","rise":"0.50%","time":"03:45","volumn":"2326.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"36.19","rise":"0.67%","time":"03:50","volumn":"1529.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"36.20","rise":"0.71%","time":"03:55","volumn":"2963.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"36.18","rise":"0.64%","time":"04:00","volumn":"2.28\u4e07"}],"points":"330"},"index":[{"name":"\u9053\u743c\u65af","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_DIA.html?from=360search","point":"389.00","ratio":"-0.08%"},{"name":"\u6807\u666e500","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_SPY.html?from=360search","point":"533.98","ratio":"-0.13%"},{"name":"\u7eb3\u65af\u8fbe\u514b","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/NASDAQ_QQQ.html?from=360search","point":"462.48","ratio":"-0.19%"}],"marketCapitalization":"356.29\u4ebf","maxPrice":"36.79","minPrice":"36.04","monthlyTendency":{"cx":{"o":["2024\/05\/09","2024\/06\/06"]},"cy":{"o":["38.36","36.18","34.00","31.83","29.65"]},"cyrate":{"o":["29.38%","22.09%","14.81%","7.52%","0.24%"]},"p":[{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"29.65","rise":"0","time":"05\/09","volumn":"6.43\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"29.72","rise":"0.24%","time":"05\/10","volumn":"4.97\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"29.94","rise":"0.98%","time":"05\/13","volumn":"5.57\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.76","rise":"3.74%","time":"05\/14","volumn":"8.02\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"31.36","rise":"5.77%","time":"05\/15","volumn":"6.48\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"31.07","rise":"4.79%","time":"05\/16","volumn":"5.74\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"31.19","rise":"5.19%","time":"05\/17","volumn":"4.62\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"31.82","rise":"7.32%","time":"05\/20","volumn":"5.59\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"32.69","rise":"10.25%","time":"05\/21","volumn":"8.20\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.01","rise":"11.33%","time":"05\/22","volumn":"7.72\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"32.65","rise":"10.12%","time":"05\/23","volumn":"6.82\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"32.75","rise":"10.46%","time":"05\/24","volumn":"6.50\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"33.14","rise":"11.77%","time":"05\/28","volumn":"8.02\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"32.80","rise":"10.62%","time":"05\/29","volumn":"12.48\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"38.36","rise":"29.38%","time":"05\/30","volumn":"38.27\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"36.50","rise":"23.10%","time":"05\/31","volumn":"29.95\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"35.32","rise":"19.12%","time":"06\/03","volumn":"12.39\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"35.35","rise":"19.22%","time":"06\/04","volumn":"9.63\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"35.63","rise":"20.17%","time":"06\/05","volumn":"8.14\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"36.18","rise":"22.02%","time":"06\/06","volumn":"9.32\u4e07"}],"points":"20"},"open":"36.09","priceChangeRatio":"0.64%","provider":"\u4e5d\u65b9\u667a\u6295","showurl":"9fzt.com","status":"1","stockName":"\u60e0\u666e","timeChart":{"cx":{"o":["22:30","23:00","00:30","02:00","05:00"]},"cy":{"o":["36.78","36.61","36.43","36.25","36.07"]},"cyrate":{"o":["1.67%","1.18%","0.68%","0.19%","-0.30%"]},"p":[{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"36.17","rise":"-0.01%","time":"21:31","volumn":"1304.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"36.07","rise":"-0.30%","time":"21:32","volumn":"1533.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"36.10","rise":"-0.22%","time":"21:33","volumn":"1598.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"36.21","rise":"0.08%","time":"21:34","volumn":"1704.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"36.22","rise":"0.11%","time":"21:35","volumn":"2476.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"36.23","rise":"0.14%","time":"21:36","volumn":"2560.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"36.27","rise":"0.25%","time":"21:37","volumn":"2661.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"36.33","rise":"0.42%","time":"21:38","volumn":"2838.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"36.36","rise":"0.50%","time":"21:39","volumn":"3093.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"36.35","rise":"0.47%","time":"21:40","volumn":"3234.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"36.47","rise":"0.80%","time":"21:41","volumn":"3355.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"36.54","rise":"1.00%","time":"21:42","volumn":"3824.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"36.53","rise":"0.97%","time":"21:43","volumn":"3952.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"36.51","rise":"0.91%","time":"21:44","volumn":"4024.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"36.44","rise":"0.72%","time":"21:45","volumn":"4125.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"36.39","rise":"0.58%","time":"21:46","volumn":"4371.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"36.41","rise":"0.64%","time":"21:47","volumn":"4515.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"36.46","rise":"0.77%","time":"21:48","volumn":"4722.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"36.49","rise":"0.86%","time":"21:49","volumn":"4846.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"36.55","rise":"1.03%","time":"21:50","volumn":"4973.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"36.56","rise":"1.05%","time":"21:51","volumn":"5220.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"36.66","rise":"1.33%","time":"21:52","volumn":"5406.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"36.57","rise":"1.08%","time":"21:53","volumn":"5526.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"36.58","rise":"1.09%","time":"21:54","volumn":"5603.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"36.60","rise":"1.16%","time":"21:55","volumn":"5692.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"36.56","rise":"1.05%","time":"21:56","volumn":"5887.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"36.54","rise":"1.00%","time":"21:57","volumn":"6028.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"36.55","rise":"1.04%","time":"21:58","volumn":"6147.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"36.60","rise":"1.16%","time":"21:59","volumn":"6259.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"36.61","rise":"1.19%","time":"22:00","volumn":"6442.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"36.67","rise":"1.35%","time":"22:01","volumn":"7478.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"36.64","rise":"1.27%","time":"22:02","volumn":"7727.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"36.66","rise":"1.33%","time":"22:03","volumn":"8106.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"36.66","rise":"1.33%","time":"22:04","volumn":"8261.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"36.72","rise":"1.49%","time":"22:05","volumn":"8522.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"36.67","rise":"1.35%","time":"22:06","volumn":"8653.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"36.67","rise":"1.35%","time":"22:07","volumn":"8737.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"36.62","rise":"1.22%","time":"22:08","volumn":"8952.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"36.59","rise":"1.13%","time":"22:09","volumn":"9104.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"36.60","rise":"1.16%","time":"22:10","volumn":"9314.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"36.56","rise":"1.05%","time":"22:11","volumn":"9498.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"36.59","rise":"1.13%","time":"22:12","volumn":"9668.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"36.59","rise":"1.13%","time":"22:13","volumn":"1.00\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"36.63","rise":"1.24%","time":"22:14","volumn":"1.02\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"36.66","rise":"1.34%","time":"22:15","volumn":"1.04\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"36.66","rise":"1.33%","time":"22:16","volumn":"1.06\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"36.66","rise":"1.33%","time":"22:17","volumn":"1.08\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"36.62","rise":"1.22%","time":"22:18","volumn":"1.09\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"36.64","rise":"1.27%","time":"22:19","volumn":"1.11\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"36.66","rise":"1.34%","time":"22:20","volumn":"1.13\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"36.60","rise":"1.16%","time":"22:21","volumn":"1.16\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"36.60","rise":"1.16%","time":"22:22","volumn":"1.20\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"36.63","rise":"1.24%","time":"22:23","volumn":"1.21\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"36.69","rise":"1.41%","time":"22:24","volumn":"1.23\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"36.65","rise":"1.30%","time":"22:25","volumn":"1.25\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"36.55","rise":"1.02%","time":"22:26","volumn":"1.27\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"36.45","rise":"0.73%","time":"22:27","volumn":"1.29\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"36.51","rise":"0.90%","time":"22:28","volumn":"1.30\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"36.49","rise":"0.87%","time":"22:29","volumn":"1.31\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"36.55","rise":"1.02%","time":"22:30","volumn":"1.33\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"36.55","rise":"1.01%","time":"22:31","volumn":"1.34\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"36.55","rise":"1.01%","time":"22:32","volumn":"1.36\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"36.50","rise":"0.88%","time":"22:33","volumn":"1.37\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"36.52","rise":"0.94%","time":"22:34","volumn":"1.39\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"36.56","rise":"1.05%","time":"22:35","volumn":"1.40\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"36.62","rise":"1.22%","time":"22:36","volumn":"1.42\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"36.62","rise":"1.23%","time":"22:37","volumn":"1.43\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"36.65","rise":"1.30%","time":"22:38","volumn":"1.47\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"36.63","rise":"1.24%","time":"22:39","volumn":"1.48\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"36.68","rise":"1.38%","time":"22:40","volumn":"1.49\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"36.71","rise":"1.46%","time":"22:41","volumn":"1.51\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"36.70","rise":"1.45%","time":"22:42","volumn":"1.52\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"36.74","rise":"1.55%","time":"22:43","volumn":"1.54\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"36.73","rise":"1.52%","time":"22:44","volumn":"1.55\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"36.74","rise":"1.55%","time":"22:45","volumn":"1.55\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"36.75","rise":"1.58%","time":"22:46","volumn":"1.58\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"36.78","rise":"1.67%","time":"22:47","volumn":"1.60\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"36.77","rise":"1.64%","time":"22:48","volumn":"1.62\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"36.77","rise":"1.64%","time":"22:49","volumn":"1.63\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"36.75","rise":"1.58%","time":"22:50","volumn":"1.64\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"36.73","rise":"1.52%","time":"22:51","volumn":"1.66\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"36.68","rise":"1.38%","time":"22:52","volumn":"1.68\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"36.67","rise":"1.35%","time":"22:53","volumn":"1.69\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"36.67","rise":"1.35%","time":"22:54","volumn":"1.71\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"36.66","rise":"1.34%","time":"22:55","volumn":"1.73\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"36.66","rise":"1.34%","time":"22:56","volumn":"1.75\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"36.69","rise":"1.41%","time":"22:57","volumn":"1.78\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"36.70","rise":"1.44%","time":"22:58","volumn":"1.80\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"36.69","rise":"1.41%","time":"22:59","volumn":"1.83\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"36.70","rise":"1.44%","time":"23:00","volumn":"1.85\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"36.62","rise":"1.22%","time":"23:01","volumn":"1.88\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"36.65","rise":"1.29%","time":"23:02","volumn":"1.90\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"36.62","rise":"1.23%","time":"23:03","volumn":"1.93\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"36.62","rise":"1.22%","time":"23:04","volumn":"1.94\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"36.63","rise":"1.24%","time":"23:05","volumn":"1.96\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"36.61","rise":"1.18%","time":"23:06","volumn":"1.97\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"36.56","rise":"1.06%","time":"23:07","volumn":"2.00\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"36.53","rise":"0.98%","time":"23:08","volumn":"2.03\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"36.52","rise":"0.94%","time":"23:09","volumn":"2.07\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"36.53","rise":"0.97%","time":"23:10","volumn":"2.08\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"36.48","rise":"0.84%","time":"23:11","volumn":"2.11\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"36.47","rise":"0.80%","time":"23:12","volumn":"2.13\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"36.46","rise":"0.77%","time":"23:13","volumn":"2.14\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"36.48","rise":"0.83%","time":"23:14","volumn":"2.16\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"36.41","rise":"0.65%","time":"23:15","volumn":"2.18\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"36.37","rise":"0.53%","time":"23:16","volumn":"2.20\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"36.37","rise":"0.53%","time":"23:17","volumn":"2.21\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"36.37","rise":"0.53%","time":"23:18","volumn":"2.44\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"36.38","rise":"0.57%","time":"23:19","volumn":"2.50\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"36.38","rise":"0.57%","time":"23:20","volumn":"2.53\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"36.41","rise":"0.63%","time":"23:21","volumn":"2.54\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"36.38","rise":"0.55%","time":"23:22","volumn":"2.56\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"36.32","rise":"0.39%","time":"23:23","volumn":"2.58\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"36.35","rise":"0.47%","time":"23:24","volumn":"2.61\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"36.33","rise":"0.41%","time":"23:25","volumn":"2.63\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"36.34","rise":"0.44%","time":"23:26","volumn":"2.66\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"36.43","rise":"0.69%","time":"23:27","volumn":"2.69\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"36.42","rise":"0.66%","time":"23:28","volumn":"2.72\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"36.45","rise":"0.75%","time":"23:29","volumn":"2.74\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"36.44","rise":"0.72%","time":"23:30","volumn":"2.75\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"36.44","rise":"0.72%","time":"23:31","volumn":"2.76\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"36.45","rise":"0.75%","time":"23:32","volumn":"2.78\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"36.40","rise":"0.60%","time":"23:33","volumn":"2.80\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"36.38","rise":"0.55%","time":"23:34","volumn":"2.82\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"36.34","rise":"0.46%","time":"23:35","volumn":"2.83\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"36.35","rise":"0.47%","time":"23:36","volumn":"2.85\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"36.35","rise":"0.47%","time":"23:37","volumn":"2.87\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"36.34","rise":"0.43%","time":"23:38","volumn":"2.89\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"36.33","rise":"0.42%","time":"23:39","volumn":"2.91\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"36.40","rise":"0.61%","time":"23:40","volumn":"2.93\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"36.44","rise":"0.70%","time":"23:41","volumn":"2.96\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"36.41","rise":"0.64%","time":"23:42","volumn":"2.97\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"36.37","rise":"0.53%","time":"23:43","volumn":"2.98\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"36.39","rise":"0.58%","time":"23:44","volumn":"2.99\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"36.38","rise":"0.55%","time":"23:45","volumn":"3.01\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"36.32","rise":"0.38%","time":"23:46","volumn":"3.02\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"36.28","rise":"0.26%","time":"23:47","volumn":"3.06\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"36.27","rise":"0.25%","time":"23:48","volumn":"3.07\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"36.31","rise":"0.36%","time":"23:49","volumn":"3.08\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"36.30","rise":"0.33%","time":"23:50","volumn":"3.11\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"36.34","rise":"0.43%","time":"23:51","volumn":"3.12\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"36.36","rise":"0.50%","time":"23:52","volumn":"3.13\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"36.34","rise":"0.46%","time":"23:53","volumn":"3.14\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"36.37","rise":"0.51%","time":"23:54","volumn":"3.16\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"36.33","rise":"0.41%","time":"23:55","volumn":"3.16\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"36.38","rise":"0.54%","time":"23:56","volumn":"3.18\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"36.39","rise":"0.58%","time":"23:57","volumn":"3.19\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"36.41","rise":"0.64%","time":"23:58","volumn":"3.20\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"36.39","rise":"0.58%","time":"23:59","volumn":"3.21\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"36.40","rise":"0.61%","time":"00:00","volumn":"3.22\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"36.33","rise":"0.41%","time":"00:01","volumn":"3.25\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"36.43","rise":"0.69%","time":"00:02","volumn":"3.29\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"36.43","rise":"0.69%","time":"00:03","volumn":"3.30\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"36.45","rise":"0.73%","time":"00:04","volumn":"3.31\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"36.44","rise":"0.72%","time":"00:05","volumn":"3.32\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"36.48","rise":"0.83%","time":"00:06","volumn":"3.33\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"36.51","rise":"0.91%","time":"00:07","volumn":"3.34\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"36.52","rise":"0.94%","time":"00:08","volumn":"3.35\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"36.51","rise":"0.91%","time":"00:09","volumn":"3.37\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"36.56","rise":"1.05%","time":"00:10","volumn":"3.38\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"36.55","rise":"1.02%","time":"00:11","volumn":"3.38\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"36.57","rise":"1.08%","time":"00:12","volumn":"3.39\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"36.52","rise":"0.94%","time":"00:13","volumn":"3.40\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"36.51","rise":"0.91%","time":"00:14","volumn":"3.42\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"36.51","rise":"0.91%","time":"00:15","volumn":"3.43\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"36.51","rise":"0.91%","time":"00:16","volumn":"3.44\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"36.52","rise":"0.94%","time":"00:17","volumn":"3.45\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"36.54","rise":"0.99%","time":"00:18","volumn":"3.46\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"36.53","rise":"0.97%","time":"00:19","volumn":"3.47\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"36.55","rise":"1.02%","time":"00:20","volumn":"3.48\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"36.55","rise":"1.02%","time":"00:21","volumn":"3.49\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"36.51","rise":"0.90%","time":"00:22","volumn":"3.50\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"36.48","rise":"0.84%","time":"00:23","volumn":"3.51\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"36.49","rise":"0.86%","time":"00:24","volumn":"3.52\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"36.46","rise":"0.77%","time":"00:25","volumn":"3.54\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"36.51","rise":"0.90%","time":"00:26","volumn":"3.55\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"36.51","rise":"0.91%","time":"00:27","volumn":"3.57\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"36.53","rise":"0.97%","time":"00:28","volumn":"3.59\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"36.53","rise":"0.98%","time":"00:29","volumn":"3.60\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"36.56","rise":"1.05%","time":"00:30","volumn":"3.61\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"36.58","rise":"1.11%","time":"00:31","volumn":"3.62\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"36.61","rise":"1.19%","time":"00:32","volumn":"3.63\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"36.60","rise":"1.16%","time":"00:33","volumn":"3.65\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"36.60","rise":"1.17%","time":"00:34","volumn":"3.65\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"36.59","rise":"1.12%","time":"00:35","volumn":"3.66\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"36.60","rise":"1.16%","time":"00:36","volumn":"3.68\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"36.60","rise":"1.16%","time":"00:37","volumn":"3.69\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"36.57","rise":"1.08%","time":"00:38","volumn":"3.70\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"36.56","rise":"1.05%","time":"00:39","volumn":"3.71\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"36.59","rise":"1.13%","time":"00:40","volumn":"3.71\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"36.59","rise":"1.15%","time":"00:41","volumn":"3.73\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"36.59","rise":"1.15%","time":"00:42","volumn":"3.74\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"36.57","rise":"1.08%","time":"00:43","volumn":"3.75\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"36.62","rise":"1.20%","time":"00:44","volumn":"3.76\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"36.61","rise":"1.19%","time":"00:45","volumn":"3.76\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"36.60","rise":"1.16%","time":"00:46","volumn":"3.78\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"36.58","rise":"1.11%","time":"00:47","volumn":"3.80\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"36.54","rise":"1.00%","time":"00:48","volumn":"3.82\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"36.54","rise":"1.00%","time":"00:49","volumn":"3.84\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"36.55","rise":"1.02%","time":"00:50","volumn":"3.85\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"36.58","rise":"1.09%","time":"00:51","volumn":"3.86\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"36.56","rise":"1.05%","time":"00:52","volumn":"3.87\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"36.57","rise":"1.08%","time":"00:53","volumn":"3.88\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"36.56","rise":"1.06%","time":"00:54","volumn":"3.89\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"36.60","rise":"1.17%","time":"00:55","volumn":"3.90\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"36.63","rise":"1.26%","time":"00:56","volumn":"3.91\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"36.62","rise":"1.20%","time":"00:57","volumn":"3.92\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"36.60","rise":"1.17%","time":"00:58","volumn":"3.93\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"36.59","rise":"1.13%","time":"00:59","volumn":"3.93\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"36.60","rise":"1.16%","time":"01:00","volumn":"3.94\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"36.59","rise":"1.13%","time":"01:01","volumn":"3.95\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"36.55","rise":"1.02%","time":"01:02","volumn":"3.96\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"36.53","rise":"0.98%","time":"01:03","volumn":"3.97\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"36.52","rise":"0.95%","time":"01:04","volumn":"3.98\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"36.51","rise":"0.91%","time":"01:05","volumn":"3.98\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"36.52","rise":"0.94%","time":"01:06","volumn":"3.99\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"36.55","rise":"1.01%","time":"01:07","volumn":"4.00\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"36.53","rise":"0.97%","time":"01:08","volumn":"4.01\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"36.56","rise":"1.06%","time":"01:09","volumn":"4.02\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"36.55","rise":"1.02%","time":"01:10","volumn":"4.03\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"36.52","rise":"0.94%","time":"01:11","volumn":"4.04\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"36.53","rise":"0.97%","time":"01:12","volumn":"4.04\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"36.55","rise":"1.02%","time":"01:13","volumn":"4.05\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"36.55","rise":"1.04%","time":"01:14","volumn":"4.06\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"36.53","rise":"0.97%","time":"01:15","volumn":"4.07\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"36.55","rise":"1.01%","time":"01:16","volumn":"4.08\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"36.52","rise":"0.94%","time":"01:17","volumn":"4.09\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"36.52","rise":"0.94%","time":"01:18","volumn":"4.10\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"36.55","rise":"1.04%","time":"01:19","volumn":"4.11\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"36.57","rise":"1.08%","time":"01:20","volumn":"4.11\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"36.53","rise":"0.98%","time":"01:21","volumn":"4.12\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"36.52","rise":"0.94%","time":"01:22","volumn":"4.14\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"36.53","rise":"0.97%","time":"01:23","volumn":"4.15\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"36.57","rise":"1.08%","time":"01:24","volumn":"4.16\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"36.59","rise":"1.13%","time":"01:25","volumn":"4.17\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"36.58","rise":"1.09%","time":"01:26","volumn":"4.17\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"36.53","rise":"0.97%","time":"01:27","volumn":"4.18\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"36.52","rise":"0.94%","time":"01:28","volumn":"4.18\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"36.53","rise":"0.97%","time":"01:29","volumn":"4.19\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"36.53","rise":"0.97%","time":"01:30","volumn":"4.20\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"36.54","rise":"1.00%","time":"01:31","volumn":"4.21\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"36.49","rise":"0.86%","time":"01:32","volumn":"4.22\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"36.48","rise":"0.84%","time":"01:33","volumn":"4.24\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"36.45","rise":"0.76%","time":"01:34","volumn":"4.26\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"36.47","rise":"0.79%","time":"01:35","volumn":"4.27\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"36.45","rise":"0.76%","time":"01:36","volumn":"4.28\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"36.45","rise":"0.73%","time":"01:37","volumn":"4.29\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"36.43","rise":"0.69%","time":"01:38","volumn":"4.30\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"36.44","rise":"0.70%","time":"01:39","volumn":"4.31\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"36.45","rise":"0.75%","time":"01:40","volumn":"4.32\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"36.46","rise":"0.77%","time":"01:41","volumn":"4.33\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"36.47","rise":"0.80%","time":"01:42","volumn":"4.34\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"36.46","rise":"0.77%","time":"01:43","volumn":"4.35\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"36.47","rise":"0.80%","time":"01:44","volumn":"4.35\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"36.48","rise":"0.82%","time":"01:45","volumn":"4.36\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"36.46","rise":"0.78%","time":"01:46","volumn":"4.37\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"36.49","rise":"0.86%","time":"01:47","volumn":"4.39\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"36.51","rise":"0.91%","time":"01:48","volumn":"4.40\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"36.50","rise":"0.88%","time":"01:49","volumn":"4.42\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"36.48","rise":"0.84%","time":"01:50","volumn":"4.43\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"36.49","rise":"0.86%","time":"01:51","volumn":"4.45\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"36.48","rise":"0.84%","time":"01:52","volumn":"4.45\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"36.50","rise":"0.88%","time":"01:53","volumn":"4.46\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"36.51","rise":"0.90%","time":"01:54","volumn":"4.47\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"36.47","rise":"0.79%","time":"01:55","volumn":"4.49\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"36.45","rise":"0.75%","time":"01:56","volumn":"4.49\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"36.47","rise":"0.79%","time":"01:57","volumn":"4.50\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"36.49","rise":"0.86%","time":"01:58","volumn":"4.52\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"36.50","rise":"0.88%","time":"01:59","volumn":"4.54\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"36.45","rise":"0.76%","time":"02:00","volumn":"4.55\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"36.43","rise":"0.69%","time":"02:01","volumn":"4.58\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"36.42","rise":"0.66%","time":"02:02","volumn":"4.59\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"36.44","rise":"0.72%","time":"02:03","volumn":"4.59\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"36.38","rise":"0.55%","time":"02:04","volumn":"4.61\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"36.38","rise":"0.57%","time":"02:05","volumn":"4.62\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"36.38","rise":"0.54%","time":"02:06","volumn":"4.64\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"36.38","rise":"0.54%","time":"02:07","volumn":"4.65\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"36.37","rise":"0.53%","time":"02:08","volumn":"4.67\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"36.34","rise":"0.46%","time":"02:09","volumn":"4.68\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"36.38","rise":"0.55%","time":"02:10","volumn":"4.70\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"36.38","rise":"0.55%","time":"02:11","volumn":"4.71\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"36.39","rise":"0.58%","time":"02:12","volumn":"4.72\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"36.41","rise":"0.64%","time":"02:13","volumn":"4.74\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"36.40","rise":"0.61%","time":"02:14","volumn":"4.75\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"36.36","rise":"0.50%","time":"02:15","volumn":"4.78\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"36.40","rise":"0.61%","time":"02:16","volumn":"4.79\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"36.41","rise":"0.64%","time":"02:17","volumn":"4.79\u4e07"}],"points":"330"},"timeZone":"\u5317\u4eac\u65f6\u95f4","title":"\u60e0\u666e[HPQ]\u7f8e\u80a1_\u4e5d\u65b9\u667a\u6295","url":"https:\/\/gmg.9fzt.com\/index\/NYSE_HPQ.html?from=360search","urlWap":"https:\/\/gmg.9fzt.com\/wap\/NYSE\/HPQ.html?from=360search","volume":"479.40\u4e07","yearlyTendency":{"cx":{"o":["2023\/06\/26","2024\/06\/06"]},"cy":{"o":["38.36","35.02","31.69","28.35","25.02"]},"cyrate":{"o":["32.48%","20.96%","9.44%","-2.08%","-13.60%"]},"p":[{"date":"2023\/06\/26 \u661f\u671f\u4e00","price":"28.96","rise":"0","time":"06\/26","volumn":"4.90\u4e07"},{"date":"2023\/06\/27 \u661f\u671f\u4e8c","price":"29.03","rise":"0.24%","time":"06\/27","volumn":"6.00\u4e07"},{"date":"2023\/06\/28 \u661f\u671f\u4e09","price":"29.13","rise":"0.59%","time":"06\/28","volumn":"5.65\u4e07"},{"date":"2023\/06\/29 \u661f\u671f\u56db","price":"29.51","rise":"1.90%","time":"06\/29","volumn":"7.26\u4e07"},{"date":"2023\/06\/30 \u661f\u671f\u4e94","price":"29.90","rise":"3.25%","time":"06\/30","volumn":"8.80\u4e07"},{"date":"2023\/07\/03 \u661f\u671f\u4e00","price":"29.94","rise":"3.38%","time":"07\/03","volumn":"3.74\u4e07"},{"date":"2023\/07\/05 \u661f\u671f\u4e09","price":"29.87","rise":"3.14%","time":"07\/05","volumn":"5.29\u4e07"},{"date":"2023\/07\/06 \u661f\u671f\u56db","price":"30.09","rise":"3.90%","time":"07\/06","volumn":"6.38\u4e07"},{"date":"2023\/07\/07 \u661f\u671f\u4e94","price":"30.32","rise":"4.70%","time":"07\/07","volumn":"7.80\u4e07"},{"date":"2023\/07\/10 \u661f\u671f\u4e00","price":"30.73","rise":"6.11%","time":"07\/10","volumn":"5.39\u4e07"},{"date":"2023\/07\/11 \u661f\u671f\u4e8c","price":"32.64","rise":"12.71%","time":"07\/11","volumn":"13.73\u4e07"},{"date":"2023\/07\/12 \u661f\u671f\u4e09","price":"32.09","rise":"10.81%","time":"07\/12","volumn":"7.83\u4e07"},{"date":"2023\/07\/13 \u661f\u671f\u56db","price":"32.75","rise":"13.09%","time":"07\/13","volumn":"4.34\u4e07"},{"date":"2023\/07\/14 \u661f\u671f\u4e94","price":"31.98","rise":"10.43%","time":"07\/14","volumn":"4.68\u4e07"},{"date":"2023\/07\/17 \u661f\u671f\u4e00","price":"32.01","rise":"10.53%","time":"07\/17","volumn":"3.86\u4e07"},{"date":"2023\/07\/18 \u661f\u671f\u4e8c","price":"31.97","rise":"10.39%","time":"07\/18","volumn":"5.03\u4e07"},{"date":"2023\/07\/19 \u661f\u671f\u4e09","price":"32.12","rise":"10.91%","time":"07\/19","volumn":"4.69\u4e07"},{"date":"2023\/07\/20 \u661f\u671f\u56db","price":"31.75","rise":"9.64%","time":"07\/20","volumn":"5.11\u4e07"},{"date":"2023\/07\/21 \u661f\u671f\u4e94","price":"31.43","rise":"8.53%","time":"07\/21","volumn":"3.48\u4e07"},{"date":"2023\/07\/24 \u661f\u671f\u4e00","price":"31.62","rise":"9.19%","time":"07\/24","volumn":"3.66\u4e07"},{"date":"2023\/07\/25 \u661f\u671f\u4e8c","price":"32.29","rise":"11.50%","time":"07\/25","volumn":"4.69\u4e07"},{"date":"2023\/07\/26 \u661f\u671f\u4e09","price":"32.23","rise":"11.29%","time":"07\/26","volumn":"4.72\u4e07"},{"date":"2023\/07\/27 \u661f\u671f\u56db","price":"32.07","rise":"10.74%","time":"07\/27","volumn":"3.88\u4e07"},{"date":"2023\/07\/28 \u661f\u671f\u4e94","price":"31.82","rise":"9.88%","time":"07\/28","volumn":"3.75\u4e07"},{"date":"2023\/07\/31 \u661f\u671f\u4e00","price":"32.02","rise":"10.57%","time":"07\/31","volumn":"3.74\u4e07"},{"date":"2023\/08\/01 \u661f\u671f\u4e8c","price":"32.14","rise":"10.98%","time":"08\/01","volumn":"3.95\u4e07"},{"date":"2023\/08\/02 \u661f\u671f\u4e09","price":"31.69","rise":"9.43%","time":"08\/02","volumn":"5.17\u4e07"},{"date":"2023\/08\/03 \u661f\u671f\u56db","price":"31.89","rise":"10.12%","time":"08\/03","volumn":"4.15\u4e07"},{"date":"2023\/08\/04 \u661f\u671f\u4e94","price":"31.62","rise":"9.19%","time":"08\/04","volumn":"3.69\u4e07"},{"date":"2023\/08\/07 \u661f\u671f\u4e00","price":"31.94","rise":"10.29%","time":"08\/07","volumn":"4.02\u4e07"},{"date":"2023\/08\/08 \u661f\u671f\u4e8c","price":"32.26","rise":"11.40%","time":"08\/08","volumn":"5.33\u4e07"},{"date":"2023\/08\/09 \u661f\u671f\u4e09","price":"32.00","rise":"10.50%","time":"08\/09","volumn":"4.71\u4e07"},{"date":"2023\/08\/10 \u661f\u671f\u56db","price":"32.16","rise":"11.05%","time":"08\/10","volumn":"4.48\u4e07"},{"date":"2023\/08\/11 \u661f\u671f\u4e94","price":"31.96","rise":"10.36%","time":"08\/11","volumn":"4.36\u4e07"},{"date":"2023\/08\/14 \u661f\u671f\u4e00","price":"31.26","rise":"7.94%","time":"08\/14","volumn":"8.87\u4e07"},{"date":"2023\/08\/15 \u661f\u671f\u4e8c","price":"31.03","rise":"7.15%","time":"08\/15","volumn":"5.90\u4e07"},{"date":"2023\/08\/16 \u661f\u671f\u4e09","price":"30.49","rise":"5.28%","time":"08\/16","volumn":"4.53\u4e07"},{"date":"2023\/08\/17 \u661f\u671f\u56db","price":"30.15","rise":"4.11%","time":"08\/17","volumn":"6.15\u4e07"},{"date":"2023\/08\/18 \u661f\u671f\u4e94","price":"30.25","rise":"4.45%","time":"08\/18","volumn":"4.85\u4e07"},{"date":"2023\/08\/21 \u661f\u671f\u4e00","price":"30.48","rise":"5.25%","time":"08\/21","volumn":"3.21\u4e07"},{"date":"2023\/08\/22 \u661f\u671f\u4e8c","price":"30.21","rise":"4.32%","time":"08\/22","volumn":"5.08\u4e07"},{"date":"2023\/08\/23 \u661f\u671f\u4e09","price":"30.34","rise":"4.77%","time":"08\/23","volumn":"5.06\u4e07"},{"date":"2023\/08\/24 \u661f\u671f\u56db","price":"29.94","rise":"3.38%","time":"08\/24","volumn":"5.16\u4e07"},{"date":"2023\/08\/25 \u661f\u671f\u4e94","price":"30.03","rise":"3.70%","time":"08\/25","volumn":"5.03\u4e07"},{"date":"2023\/08\/28 \u661f\u671f\u4e00","price":"30.52","rise":"5.39%","time":"08\/28","volumn":"4.28\u4e07"},{"date":"2023\/08\/29 \u661f\u671f\u4e8c","price":"30.56","rise":"5.53%","time":"08\/29","volumn":"9.63\u4e07"},{"date":"2023\/08\/30 \u661f\u671f\u4e09","price":"28.48","rise":"-1.66%","time":"08\/30","volumn":"22.46\u4e07"},{"date":"2023\/08\/31 \u661f\u671f\u56db","price":"28.90","rise":"-0.21%","time":"08\/31","volumn":"9.96\u4e07"},{"date":"2023\/09\/01 \u661f\u671f\u4e94","price":"29.56","rise":"2.07%","time":"09\/01","volumn":"9.62\u4e07"},{"date":"2023\/09\/05 \u661f\u671f\u4e8c","price":"29.33","rise":"1.28%","time":"09\/05","volumn":"8.39\u4e07"},{"date":"2023\/09\/06 \u661f\u671f\u4e09","price":"29.32","rise":"1.24%","time":"09\/06","volumn":"6.53\u4e07"},{"date":"2023\/09\/07 \u661f\u671f\u56db","price":"28.51","rise":"-1.55%","time":"09\/07","volumn":"9.54\u4e07"},{"date":"2023\/09\/08 \u661f\u671f\u4e94","price":"28.64","rise":"-1.11%","time":"09\/08","volumn":"5.94\u4e07"},{"date":"2023\/09\/11 \u661f\u671f\u4e00","price":"28.75","rise":"-0.73%","time":"09\/11","volumn":"7.20\u4e07"},{"date":"2023\/09\/12 \u661f\u671f\u4e8c","price":"28.39","rise":"-1.96%","time":"09\/12","volumn":"8.77\u4e07"},{"date":"2023\/09\/13 \u661f\u671f\u4e09","price":"27.78","rise":"-4.07%","time":"09\/13","volumn":"12.33\u4e07"},{"date":"2023\/09\/14 \u661f\u671f\u56db","price":"27.27","rise":"-5.83%","time":"09\/14","volumn":"16.42\u4e07"},{"date":"2023\/09\/15 \u661f\u671f\u4e94","price":"26.79","rise":"-7.49%","time":"09\/15","volumn":"14.89\u4e07"},{"date":"2023\/09\/18 \u661f\u671f\u4e00","price":"26.77","rise":"-7.55%","time":"09\/18","volumn":"10.29\u4e07"},{"date":"2023\/09\/19 \u661f\u671f\u4e8c","price":"27.02","rise":"-6.69%","time":"09\/19","volumn":"8.44\u4e07"},{"date":"2023\/09\/20 \u661f\u671f\u4e09","price":"26.51","rise":"-8.45%","time":"09\/20","volumn":"8.06\u4e07"},{"date":"2023\/09\/21 \u661f\u671f\u56db","price":"26.25","rise":"-9.35%","time":"09\/21","volumn":"7.15\u4e07"},{"date":"2023\/09\/22 \u661f\u671f\u4e94","price":"26.22","rise":"-9.45%","time":"09\/22","volumn":"7.02\u4e07"},{"date":"2023\/09\/25 \u661f\u671f\u4e00","price":"25.75","rise":"-11.08%","time":"09\/25","volumn":"9.51\u4e07"},{"date":"2023\/09\/26 \u661f\u671f\u4e8c","price":"25.17","rise":"-13.08%","time":"09\/26","volumn":"8.80\u4e07"},{"date":"2023\/09\/27 \u661f\u671f\u4e09","price":"25.09","rise":"-13.36%","time":"09\/27","volumn":"6.67\u4e07"},{"date":"2023\/09\/28 \u661f\u671f\u56db","price":"25.02","rise":"-13.60%","time":"09\/28","volumn":"8.53\u4e07"},{"date":"2023\/09\/29 \u661f\u671f\u4e94","price":"25.15","rise":"-13.15%","time":"09\/29","volumn":"12.47\u4e07"},{"date":"2023\/10\/02 \u661f\u671f\u4e00","price":"25.12","rise":"-13.25%","time":"10\/02","volumn":"8.55\u4e07"},{"date":"2023\/10\/03 \u661f\u671f\u4e8c","price":"25.58","rise":"-11.66%","time":"10\/03","volumn":"14.64\u4e07"},{"date":"2023\/10\/04 \u661f\u671f\u4e09","price":"25.49","rise":"-11.97%","time":"10\/04","volumn":"8.43\u4e07"},{"date":"2023\/10\/05 \u661f\u671f\u56db","price":"25.68","rise":"-11.32%","time":"10\/05","volumn":"11.94\u4e07"},{"date":"2023\/10\/06 \u661f\u671f\u4e94","price":"25.35","rise":"-12.46%","time":"10\/06","volumn":"8.41\u4e07"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"25.53","rise":"-11.84%","time":"10\/09","volumn":"7.32\u4e07"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"25.88","rise":"-10.63%","time":"10\/10","volumn":"10.00\u4e07"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"26.28","rise":"-9.25%","time":"10\/11","volumn":"11.31\u4e07"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"26.20","rise":"-9.52%","time":"10\/12","volumn":"7.05\u4e07"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"25.95","rise":"-10.39%","time":"10\/13","volumn":"6.10\u4e07"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"26.33","rise":"-9.07%","time":"10\/16","volumn":"6.66\u4e07"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"26.55","rise":"-8.31%","time":"10\/17","volumn":"7.04\u4e07"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"26.49","rise":"-8.52%","time":"10\/18","volumn":"9.13\u4e07"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"25.90","rise":"-10.56%","time":"10\/19","volumn":"7.09\u4e07"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"25.46","rise":"-12.08%","time":"10\/20","volumn":"6.04\u4e07"},{"date":"2023\/10\/23 \u661f\u671f\u4e00","price":"25.33","rise":"-12.53%","time":"10\/23","volumn":"4.58\u4e07"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"25.61","rise":"-11.56%","time":"10\/24","volumn":"6.43\u4e07"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"25.48","rise":"-12.01%","time":"10\/25","volumn":"4.25\u4e07"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"25.62","rise":"-11.53%","time":"10\/26","volumn":"9.21\u4e07"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"25.29","rise":"-12.67%","time":"10\/27","volumn":"5.46\u4e07"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"25.61","rise":"-11.56%","time":"10\/30","volumn":"5.45\u4e07"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"25.78","rise":"-10.97%","time":"10\/31","volumn":"8.40\u4e07"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"25.93","rise":"-10.46%","time":"11\/01","volumn":"5.96\u4e07"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"26.29","rise":"-9.21%","time":"11\/02","volumn":"5.28\u4e07"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"26.87","rise":"-7.21%","time":"11\/03","volumn":"4.66\u4e07"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"26.78","rise":"-7.52%","time":"11\/06","volumn":"5.94\u4e07"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"26.78","rise":"-7.52%","time":"11\/07","volumn":"6.70\u4e07"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"26.66","rise":"-7.93%","time":"11\/08","volumn":"5.49\u4e07"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"26.47","rise":"-8.59%","time":"11\/09","volumn":"6.57\u4e07"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"27.07","rise":"-6.52%","time":"11\/10","volumn":"10.39\u4e07"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"27.23","rise":"-5.97%","time":"11\/13","volumn":"8.61\u4e07"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"27.73","rise":"-4.24%","time":"11\/14","volumn":"7.06\u4e07"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"27.92","rise":"-3.58%","time":"11\/15","volumn":"8.46\u4e07"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"27.66","rise":"-4.48%","time":"11\/16","volumn":"8.81\u4e07"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"27.76","rise":"-4.14%","time":"11\/17","volumn":"7.96\u4e07"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"27.44","rise":"-5.24%","time":"11\/20","volumn":"8.48\u4e07"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"27.32","rise":"-5.66%","time":"11\/21","volumn":"12.87\u4e07"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"28.11","rise":"-2.93%","time":"11\/22","volumn":"15.78\u4e07"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"28.08","rise":"-3.01%","time":"11\/24","volumn":"4.72\u4e07"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"27.97","rise":"-3.41%","time":"11\/27","volumn":"7.70\u4e07"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"28.09","rise":"-3.00%","time":"11\/28","volumn":"5.76\u4e07"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"28.52","rise":"-1.51%","time":"11\/29","volumn":"7.27\u4e07"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"28.79","rise":"-0.58%","time":"11\/30","volumn":"12.88\u4e07"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"28.95","rise":"-0.03%","time":"12\/01","volumn":"9.60\u4e07"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"28.49","rise":"-1.61%","time":"12\/04","volumn":"6.11\u4e07"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"28.31","rise":"-2.24%","time":"12\/05","volumn":"13.91\u4e07"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"27.94","rise":"-3.51%","time":"12\/06","volumn":"5.37\u4e07"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"28.86","rise":"-0.34%","time":"12\/07","volumn":"13.67\u4e07"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"28.91","rise":"-0.16%","time":"12\/08","volumn":"7.56\u4e07"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"29.82","rise":"2.98%","time":"12\/11","volumn":"14.35\u4e07"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"29.95","rise":"3.45%","time":"12\/12","volumn":"8.91\u4e07"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"29.87","rise":"3.17%","time":"12\/13","volumn":"10.30\u4e07"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"30.65","rise":"5.86%","time":"12\/14","volumn":"12.60\u4e07"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"30.50","rise":"5.35%","time":"12\/15","volumn":"28.40\u4e07"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"29.98","rise":"3.55%","time":"12\/18","volumn":"15.43\u4e07"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"30.00","rise":"3.62%","time":"12\/19","volumn":"7.83\u4e07"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"29.51","rise":"1.93%","time":"12\/20","volumn":"8.75\u4e07"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"29.86","rise":"3.14%","time":"12\/21","volumn":"6.53\u4e07"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"29.90","rise":"3.27%","time":"12\/22","volumn":"4.48\u4e07"},{"date":"2023\/12\/26 \u661f\u671f\u4e8c","price":"30.13","rise":"4.07%","time":"12\/26","volumn":"4.85\u4e07"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"29.96","rise":"3.48%","time":"12\/27","volumn":"5.12\u4e07"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"29.90","rise":"3.27%","time":"12\/28","volumn":"5.70\u4e07"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"29.81","rise":"2.96%","time":"12\/29","volumn":"5.20\u4e07"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"29.55","rise":"2.07%","time":"01\/02","volumn":"8.77\u4e07"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"29.62","rise":"2.31%","time":"01\/03","volumn":"8.03\u4e07"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"29.40","rise":"1.55%","time":"01\/04","volumn":"7.73\u4e07"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"29.67","rise":"2.48%","time":"01\/05","volumn":"6.93\u4e07"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"30.72","rise":"6.11%","time":"01\/08","volumn":"11.38\u4e07"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"29.88","rise":"3.21%","time":"01\/09","volumn":"8.50\u4e07"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"30.06","rise":"3.83%","time":"01\/10","volumn":"8.69\u4e07"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"29.72","rise":"2.65%","time":"01\/11","volumn":"8.84\u4e07"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"29.53","rise":"2.00%","time":"01\/12","volumn":"6.88\u4e07"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"28.81","rise":"-0.49%","time":"01\/16","volumn":"6.69\u4e07"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"28.37","rise":"-2.01%","time":"01\/17","volumn":"8.07\u4e07"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"28.37","rise":"-2.01%","time":"01\/18","volumn":"8.25\u4e07"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"28.84","rise":"-0.39%","time":"01\/19","volumn":"9.82\u4e07"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"28.90","rise":"-0.18%","time":"01\/22","volumn":"8.93\u4e07"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"29.29","rise":"1.17%","time":"01\/23","volumn":"7.55\u4e07"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"29.28","rise":"1.13%","time":"01\/24","volumn":"6.92\u4e07"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"29.43","rise":"1.65%","time":"01\/25","volumn":"8.34\u4e07"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"29.72","rise":"2.65%","time":"01\/26","volumn":"9.33\u4e07"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"28.96","rise":"0.03%","time":"01\/29","volumn":"8.00\u4e07"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"28.87","rise":"-0.28%","time":"01\/30","volumn":"6.62\u4e07"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"28.43","rise":"-1.80%","time":"01\/31","volumn":"10.41\u4e07"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"28.66","rise":"-1.01%","time":"02\/01","volumn":"11.99\u4e07"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"28.40","rise":"-1.91%","time":"02\/02","volumn":"7.19\u4e07"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"28.05","rise":"-3.11%","time":"02\/05","volumn":"10.53\u4e07"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"28.01","rise":"-3.25%","time":"02\/06","volumn":"7.93\u4e07"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"27.67","rise":"-4.43%","time":"02\/07","volumn":"7.36\u4e07"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"28.01","rise":"-3.25%","time":"02\/08","volumn":"4.64\u4e07"},{"date":"2024\/02\/09 \u661f\u671f\u4e94","price":"28.14","rise":"-2.80%","time":"02\/09","volumn":"4.85\u4e07"},{"date":"2024\/02\/12 \u661f\u671f\u4e00","price":"28.41","rise":"-1.87%","time":"02\/12","volumn":"4.90\u4e07"},{"date":"2024\/02\/13 \u661f\u671f\u4e8c","price":"27.86","rise":"-3.77%","time":"02\/13","volumn":"6.50\u4e07"},{"date":"2024\/02\/14 \u661f\u671f\u4e09","price":"28.30","rise":"-2.25%","time":"02\/14","volumn":"6.55\u4e07"},{"date":"2024\/02\/15 \u661f\u671f\u56db","price":"28.75","rise":"-0.70%","time":"02\/15","volumn":"7.07\u4e07"},{"date":"2024\/02\/16 \u661f\u671f\u4e94","price":"28.30","rise":"-2.25%","time":"02\/16","volumn":"5.68\u4e07"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"28.35","rise":"-2.08%","time":"02\/20","volumn":"5.68\u4e07"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"28.15","rise":"-2.77%","time":"02\/21","volumn":"7.58\u4e07"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"28.67","rise":"-0.97%","time":"02\/22","volumn":"6.28\u4e07"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"28.99","rise":"0.13%","time":"02\/23","volumn":"5.54\u4e07"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"28.52","rise":"-1.49%","time":"02\/26","volumn":"9.43\u4e07"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"28.55","rise":"-1.39%","time":"02\/27","volumn":"6.68\u4e07"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"28.44","rise":"-1.77%","time":"02\/28","volumn":"10.79\u4e07"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"28.05","rise":"-3.11%","time":"02\/29","volumn":"22.92\u4e07"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"29.13","rise":"0.62%","time":"03\/01","volumn":"13.16\u4e07"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"28.78","rise":"-0.59%","time":"03\/04","volumn":"10.32\u4e07"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"28.85","rise":"-0.35%","time":"03\/05","volumn":"11.10\u4e07"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"29.95","rise":"3.45%","time":"03\/06","volumn":"14.19\u4e07"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"30.28","rise":"4.59%","time":"03\/07","volumn":"14.01\u4e07"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"30.46","rise":"5.21%","time":"03\/08","volumn":"11.43\u4e07"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"30.58","rise":"5.62%","time":"03\/11","volumn":"7.03\u4e07"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"30.50","rise":"5.33%","time":"03\/12","volumn":"13.38\u4e07"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"30.75","rise":"6.19%","time":"03\/13","volumn":"8.01\u4e07"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"30.61","rise":"5.71%","time":"03\/14","volumn":"9.77\u4e07"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"30.42","rise":"5.05%","time":"03\/15","volumn":"15.27\u4e07"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"29.94","rise":"3.40%","time":"03\/18","volumn":"9.22\u4e07"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"29.82","rise":"2.98%","time":"03\/19","volumn":"6.11\u4e07"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"29.68","rise":"2.50%","time":"03\/20","volumn":"5.29\u4e07"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"30.08","rise":"3.88%","time":"03\/21","volumn":"6.70\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"30.05","rise":"3.78%","time":"03\/22","volumn":"4.80\u4e07"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"29.88","rise":"3.19%","time":"03\/25","volumn":"6.90\u4e07"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"29.99","rise":"3.57%","time":"03\/26","volumn":"6.17\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"30.12","rise":"4.02%","time":"03\/27","volumn":"6.44\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"30.22","rise":"4.36%","time":"03\/28","volumn":"5.95\u4e07"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"30.38","rise":"4.92%","time":"04\/01","volumn":"6.81\u4e07"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"29.56","rise":"2.08%","time":"04\/02","volumn":"6.13\u4e07"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"29.66","rise":"2.43%","time":"04\/03","volumn":"6.86\u4e07"},{"date":"2024\/04\/04 \u661f\u671f\u56db","price":"29.64","rise":"2.36%","time":"04\/04","volumn":"5.40\u4e07"},{"date":"2024\/04\/05 \u661f\u671f\u4e94","price":"29.11","rise":"0.53%","time":"04\/05","volumn":"5.16\u4e07"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"29.31","rise":"1.22%","time":"04\/08","volumn":"5.21\u4e07"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"29.97","rise":"3.50%","time":"04\/09","volumn":"6.59\u4e07"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"28.95","rise":"-0.02%","time":"04\/10","volumn":"6.66\u4e07"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"29.23","rise":"0.95%","time":"04\/11","volumn":"5.52\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"28.53","rise":"-1.47%","time":"04\/12","volumn":"7.63\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"27.96","rise":"-3.44%","time":"04\/15","volumn":"6.22\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"27.79","rise":"-4.03%","time":"04\/16","volumn":"7.09\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"27.69","rise":"-4.37%","time":"04\/17","volumn":"6.14\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"27.62","rise":"-4.61%","time":"04\/18","volumn":"4.53\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"27.81","rise":"-3.96%","time":"04\/19","volumn":"4.77\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"27.70","rise":"-4.34%","time":"04\/22","volumn":"5.16\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"27.67","rise":"-4.44%","time":"04\/23","volumn":"6.12\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"28.10","rise":"-2.96%","time":"04\/24","volumn":"14.49\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"28.13","rise":"-2.85%","time":"04\/25","volumn":"5.03\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"28.00","rise":"-3.30%","time":"04\/26","volumn":"5.36\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"28.27","rise":"-2.37%","time":"04\/29","volumn":"5.81\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"28.09","rise":"-2.99%","time":"04\/30","volumn":"5.56\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"27.75","rise":"-4.17%","time":"05\/01","volumn":"6.14\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"27.94","rise":"-3.51%","time":"05\/02","volumn":"4.83\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"28.18","rise":"-2.68%","time":"05\/03","volumn":"6.65\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"28.42","rise":"-1.85%","time":"05\/06","volumn":"4.35\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"28.41","rise":"-1.89%","time":"05\/07","volumn":"3.95\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"29.44","rise":"1.67%","time":"05\/08","volumn":"8.80\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"29.65","rise":"2.40%","time":"05\/09","volumn":"6.43\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"29.72","rise":"2.64%","time":"05\/10","volumn":"4.97\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"29.94","rise":"3.40%","time":"05\/13","volumn":"5.57\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.76","rise":"6.23%","time":"05\/14","volumn":"8.02\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"31.36","rise":"8.30%","time":"05\/15","volumn":"6.48\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"31.07","rise":"7.30%","time":"05\/16","volumn":"5.74\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"31.19","rise":"7.71%","time":"05\/17","volumn":"4.62\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"31.82","rise":"9.89%","time":"05\/20","volumn":"5.59\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"32.69","rise":"12.89%","time":"05\/21","volumn":"8.20\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"33.01","rise":"14.00%","time":"05\/22","volumn":"7.72\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"32.65","rise":"12.76%","time":"05\/23","volumn":"6.82\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"32.75","rise":"13.10%","time":"05\/24","volumn":"6.50\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"33.14","rise":"14.45%","time":"05\/28","volumn":"8.02\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"32.80","rise":"13.27%","time":"05\/29","volumn":"12.48\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"38.36","rise":"32.48%","time":"05\/30","volumn":"38.27\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"36.50","rise":"26.05%","time":"05\/31","volumn":"29.95\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"35.32","rise":"21.98%","time":"06\/03","volumn":"12.39\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"35.35","rise":"22.08%","time":"06\/04","volumn":"9.63\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"35.63","rise":"23.05%","time":"06\/05","volumn":"8.14\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"36.18","rise":"24.95%","time":"06\/06","volumn":"9.32\u4e07"}],"points":"240"}}