{"amount":"2.34\u4ebf","changeAmount":"0.26","close":"28.10","currentPrice":"28.36","currenttime":"2024-06-25 04:01:00","e":{"@attributes":{"datetime":"2024-06-25 04:01:00","e1":"28.36","e2":"0.26","e3":"(0.93%)"}},"fiveDaysTtendency":{"cx":{"o":["06\/18","06\/19","06\/20","06\/21","06\/22"]},"cy":{"o":["29.38","29.02","28.66","28.30","27.95"]},"cyrate":{"o":["2.08%","0.84%","-0.41%","-1.66%","-2.90%"]},"p":[{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"28.78","rise":"0","time":"02:35","volumn":"836.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"28.77","rise":"-0.03%","time":"02:40","volumn":"604.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"28.80","rise":"0.05%","time":"02:45","volumn":"2620.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"28.84","rise":"0.19%","time":"02:50","volumn":"1167.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"28.84","rise":"0.23%","time":"02:55","volumn":"784.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"28.84","rise":"0.23%","time":"03:00","volumn":"593.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"28.83","rise":"0.17%","time":"03:05","volumn":"732.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"28.84","rise":"0.19%","time":"03:10","volumn":"1196.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"28.87","rise":"0.31%","time":"03:15","volumn":"1153.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"28.88","rise":"0.35%","time":"03:20","volumn":"1646.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"28.85","rise":"0.24%","time":"03:25","volumn":"1084.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"28.84","rise":"0.19%","time":"03:30","volumn":"908.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"28.82","rise":"0.14%","time":"03:35","volumn":"1255.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"28.82","rise":"0.16%","time":"03:40","volumn":"2051.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"28.84","rise":"0.19%","time":"03:45","volumn":"2626.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"28.80","rise":"0.07%","time":"03:50","volumn":"2161.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"28.77","rise":"-0.03%","time":"03:55","volumn":"3373.00"},{"date":"2024\/06\/15 \u661f\u671f\u516d","price":"28.77","rise":"-0.03%","time":"04:00","volumn":"1.33\u4e07"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"29.10","rise":"1.11%","time":"21:35","volumn":"2839.00"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"28.99","rise":"0.72%","time":"21:40","volumn":"1651.00"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"28.91","rise":"0.45%","time":"21:45","volumn":"1765.00"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"28.93","rise":"0.52%","time":"21:50","volumn":"1283.00"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"28.98","rise":"0.71%","time":"21:55","volumn":"1035.00"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"29.00","rise":"0.76%","time":"22:00","volumn":"1253.00"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"28.99","rise":"0.73%","time":"22:05","volumn":"952.00"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"29.05","rise":"0.96%","time":"22:10","volumn":"1458.00"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"29.02","rise":"0.85%","time":"22:15","volumn":"1170.00"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"28.95","rise":"0.60%","time":"22:20","volumn":"842.00"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"28.87","rise":"0.31%","time":"22:25","volumn":"1126.00"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"28.90","rise":"0.42%","time":"22:30","volumn":"1391.00"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"28.86","rise":"0.26%","time":"22:35","volumn":"787.00"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"28.86","rise":"0.28%","time":"22:40","volumn":"899.00"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"28.75","rise":"-0.10%","time":"22:45","volumn":"1147.00"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"28.75","rise":"-0.10%","time":"22:50","volumn":"3241.00"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"28.75","rise":"-0.12%","time":"22:55","volumn":"3055.00"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"28.73","rise":"-0.16%","time":"23:00","volumn":"2190.00"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"28.75","rise":"-0.09%","time":"23:05","volumn":"1731.00"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"28.73","rise":"-0.19%","time":"23:10","volumn":"1429.00"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"28.75","rise":"-0.10%","time":"23:15","volumn":"3280.00"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"28.79","rise":"0.03%","time":"23:20","volumn":"2819.00"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"28.77","rise":"-0.03%","time":"23:25","volumn":"1735.00"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"28.75","rise":"-0.10%","time":"23:30","volumn":"1601.00"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"28.81","rise":"0.10%","time":"23:35","volumn":"1.18\u4e07"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"28.94","rise":"0.56%","time":"23:40","volumn":"1605.00"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"28.84","rise":"0.19%","time":"23:45","volumn":"1389.00"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"28.84","rise":"0.19%","time":"23:50","volumn":"1107.00"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"28.82","rise":"0.14%","time":"23:55","volumn":"506.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"28.82","rise":"0.16%","time":"00:00","volumn":"679.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"28.81","rise":"0.10%","time":"00:05","volumn":"653.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"28.80","rise":"0.05%","time":"00:10","volumn":"784.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"28.79","rise":"0.02%","time":"00:15","volumn":"653.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"28.80","rise":"0.05%","time":"00:20","volumn":"370.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"28.80","rise":"0.05%","time":"00:25","volumn":"1049.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"28.80","rise":"0.09%","time":"00:30","volumn":"1312.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"28.81","rise":"0.10%","time":"00:35","volumn":"951.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"28.79","rise":"0.02%","time":"00:40","volumn":"391.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"28.78","rise":"0.00%","time":"00:45","volumn":"742.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"28.75","rise":"-0.09%","time":"00:50","volumn":"1253.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"28.80","rise":"0.06%","time":"00:55","volumn":"986.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"28.84","rise":"0.19%","time":"01:00","volumn":"994.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"28.87","rise":"0.30%","time":"01:05","volumn":"381.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"28.89","rise":"0.36%","time":"01:10","volumn":"694.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"28.82","rise":"0.12%","time":"01:15","volumn":"1441.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"28.86","rise":"0.30%","time":"01:20","volumn":"744.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"28.87","rise":"0.31%","time":"01:25","volumn":"1119.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"28.85","rise":"0.24%","time":"01:30","volumn":"242.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"28.86","rise":"0.26%","time":"01:35","volumn":"959.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"28.86","rise":"0.30%","time":"01:40","volumn":"527.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"28.88","rise":"0.35%","time":"01:45","volumn":"484.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"28.93","rise":"0.54%","time":"01:50","volumn":"714.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"29.02","rise":"0.85%","time":"01:55","volumn":"1621.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"29.20","rise":"1.44%","time":"02:00","volumn":"2650.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"29.31","rise":"1.85%","time":"02:05","volumn":"2501.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"29.38","rise":"2.08%","time":"02:10","volumn":"2469.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"29.20","rise":"1.48%","time":"02:15","volumn":"1188.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"29.31","rise":"1.84%","time":"02:20","volumn":"1572.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"29.29","rise":"1.77%","time":"02:25","volumn":"2814.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"29.24","rise":"1.60%","time":"02:30","volumn":"2556.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"29.21","rise":"1.51%","time":"02:35","volumn":"976.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"29.21","rise":"1.49%","time":"02:40","volumn":"760.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"29.14","rise":"1.23%","time":"02:45","volumn":"308.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"29.13","rise":"1.22%","time":"02:50","volumn":"408.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"29.15","rise":"1.29%","time":"02:55","volumn":"1220.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"29.15","rise":"1.29%","time":"03:00","volumn":"667.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"29.16","rise":"1.30%","time":"03:05","volumn":"796.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"29.17","rise":"1.36%","time":"03:10","volumn":"508.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"29.16","rise":"1.34%","time":"03:15","volumn":"665.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"29.15","rise":"1.27%","time":"03:20","volumn":"423.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"29.14","rise":"1.26%","time":"03:25","volumn":"748.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"29.12","rise":"1.18%","time":"03:30","volumn":"1116.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"29.15","rise":"1.29%","time":"03:35","volumn":"1511.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"29.16","rise":"1.34%","time":"03:40","volumn":"1115.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"29.18","rise":"1.37%","time":"03:45","volumn":"957.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"29.20","rise":"1.44%","time":"03:50","volumn":"2095.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"29.22","rise":"1.53%","time":"03:55","volumn":"2236.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"29.24","rise":"1.60%","time":"04:00","volumn":"1.01\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"28.80","rise":"0.05%","time":"21:35","volumn":"3755.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"29.20","rise":"1.44%","time":"21:40","volumn":"1250.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"29.13","rise":"1.22%","time":"21:45","volumn":"1267.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"29.20","rise":"1.48%","time":"21:50","volumn":"866.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"29.25","rise":"1.63%","time":"21:55","volumn":"791.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"29.22","rise":"1.53%","time":"22:00","volumn":"572.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"29.32","rise":"1.88%","time":"22:05","volumn":"763.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"29.25","rise":"1.63%","time":"22:10","volumn":"1771.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"29.24","rise":"1.60%","time":"22:15","volumn":"503.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"29.28","rise":"1.74%","time":"22:20","volumn":"645.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"29.33","rise":"1.91%","time":"22:25","volumn":"303.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"29.32","rise":"1.88%","time":"22:30","volumn":"436.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"29.25","rise":"1.62%","time":"22:35","volumn":"775.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"29.28","rise":"1.74%","time":"22:40","volumn":"904.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"29.21","rise":"1.51%","time":"22:45","volumn":"628.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"29.25","rise":"1.62%","time":"22:50","volumn":"731.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"29.25","rise":"1.63%","time":"22:55","volumn":"387.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"29.21","rise":"1.49%","time":"23:00","volumn":"430.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"29.20","rise":"1.46%","time":"23:05","volumn":"288.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"29.20","rise":"1.46%","time":"23:10","volumn":"436.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"29.18","rise":"1.37%","time":"23:15","volumn":"462.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"29.20","rise":"1.46%","time":"23:20","volumn":"381.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"29.20","rise":"1.46%","time":"23:25","volumn":"576.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"29.18","rise":"1.39%","time":"23:30","volumn":"599.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"29.10","rise":"1.11%","time":"23:35","volumn":"1157.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"29.15","rise":"1.29%","time":"23:40","volumn":"267.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"29.17","rise":"1.36%","time":"23:45","volumn":"314.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"29.18","rise":"1.41%","time":"23:50","volumn":"316.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"29.19","rise":"1.42%","time":"23:55","volumn":"267.00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"29.18","rise":"1.39%","time":"00:00","volumn":"355.00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"29.17","rise":"1.36%","time":"00:05","volumn":"118.00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"29.16","rise":"1.32%","time":"00:10","volumn":"271.00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"29.12","rise":"1.18%","time":"00:15","volumn":"242.00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"29.11","rise":"1.15%","time":"00:20","volumn":"597.00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"29.14","rise":"1.23%","time":"00:25","volumn":"454.00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"29.18","rise":"1.39%","time":"00:30","volumn":"5665.00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"29.20","rise":"1.48%","time":"00:35","volumn":"2151.00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"29.16","rise":"1.32%","time":"00:40","volumn":"622.00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"29.21","rise":"1.49%","time":"00:45","volumn":"348.00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"29.26","rise":"1.67%","time":"00:50","volumn":"657.00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"29.25","rise":"1.63%","time":"00:55","volumn":"414.00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"29.25","rise":"1.62%","time":"01:00","volumn":"1383.00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"29.20","rise":"1.48%","time":"01:05","volumn":"614.00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"29.18","rise":"1.37%","time":"01:10","volumn":"331.00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"29.16","rise":"1.30%","time":"01:15","volumn":"138.00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"29.20","rise":"1.44%","time":"01:20","volumn":"487.00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"29.21","rise":"1.51%","time":"01:25","volumn":"449.00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"29.20","rise":"1.44%","time":"01:30","volumn":"381.00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"29.20","rise":"1.44%","time":"01:35","volumn":"153.00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"29.18","rise":"1.39%","time":"01:40","volumn":"147.00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"29.18","rise":"1.37%","time":"01:45","volumn":"0"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"29.18","rise":"1.39%","time":"01:50","volumn":"240.00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"29.16","rise":"1.32%","time":"01:55","volumn":"256.00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"29.16","rise":"1.32%","time":"02:00","volumn":"488.00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"29.12","rise":"1.18%","time":"02:05","volumn":"430.00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"29.12","rise":"1.20%","time":"02:10","volumn":"89.00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"29.14","rise":"1.23%","time":"02:15","volumn":"315.00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"29.12","rise":"1.20%","time":"02:20","volumn":"242.00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"29.11","rise":"1.15%","time":"02:25","volumn":"210.00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"29.11","rise":"1.15%","time":"02:30","volumn":"176.00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"29.10","rise":"1.11%","time":"02:35","volumn":"128.00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"29.11","rise":"1.16%","time":"02:40","volumn":"511.00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"29.11","rise":"1.16%","time":"02:45","volumn":"131.00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"29.14","rise":"1.23%","time":"02:50","volumn":"288.00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"29.13","rise":"1.22%","time":"02:55","volumn":"279.00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"29.09","rise":"1.08%","time":"03:00","volumn":"458.00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"29.09","rise":"1.06%","time":"03:05","volumn":"617.00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"29.07","rise":"1.03%","time":"03:10","volumn":"373.00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"29.07","rise":"1.03%","time":"03:15","volumn":"256.00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"29.09","rise":"1.06%","time":"03:20","volumn":"469.00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"29.07","rise":"1.03%","time":"03:25","volumn":"384.00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"29.08","rise":"1.04%","time":"03:30","volumn":"610.00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"29.07","rise":"1.01%","time":"03:35","volumn":"1173.00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"29.05","rise":"0.94%","time":"03:40","volumn":"758.00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"29.03","rise":"0.87%","time":"03:45","volumn":"849.00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"29.05","rise":"0.96%","time":"03:50","volumn":"783.00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"29.06","rise":"0.96%","time":"03:55","volumn":"1586.00"},{"date":"2024\/06\/19 \u661f\u671f\u4e09","price":"29.05","rise":"0.94%","time":"04:00","volumn":"6264.00"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"28.93","rise":"0.52%","time":"21:35","volumn":"3566.00"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"28.82","rise":"0.14%","time":"21:40","volumn":"997.00"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"28.74","rise":"-0.14%","time":"21:45","volumn":"1618.00"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"28.79","rise":"0.03%","time":"21:50","volumn":"1299.00"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"28.76","rise":"-0.07%","time":"21:55","volumn":"1369.00"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"28.68","rise":"-0.35%","time":"22:00","volumn":"1180.00"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"28.59","rise":"-0.65%","time":"22:05","volumn":"2122.00"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"28.57","rise":"-0.71%","time":"22:10","volumn":"3635.00"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"28.57","rise":"-0.71%","time":"22:15","volumn":"1036.00"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"28.51","rise":"-0.94%","time":"22:20","volumn":"1482.00"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"28.62","rise":"-0.56%","time":"22:25","volumn":"6064.00"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"28.45","rise":"-1.15%","time":"22:30","volumn":"1528.00"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"28.56","rise":"-0.76%","time":"22:35","volumn":"1674.00"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"28.61","rise":"-0.59%","time":"22:40","volumn":"1862.00"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"28.56","rise":"-0.76%","time":"22:45","volumn":"814.00"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"28.55","rise":"-0.79%","time":"22:50","volumn":"1152.00"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"28.62","rise":"-0.54%","time":"22:55","volumn":"1415.00"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"28.65","rise":"-0.45%","time":"23:00","volumn":"554.00"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"28.67","rise":"-0.38%","time":"23:05","volumn":"566.00"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"28.62","rise":"-0.54%","time":"23:10","volumn":"303.00"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"28.64","rise":"-0.50%","time":"23:15","volumn":"459.00"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"28.65","rise":"-0.45%","time":"23:20","volumn":"1124.00"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"28.65","rise":"-0.46%","time":"23:25","volumn":"489.00"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"28.62","rise":"-0.54%","time":"23:30","volumn":"754.00"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"28.59","rise":"-0.68%","time":"23:35","volumn":"800.00"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"28.60","rise":"-0.63%","time":"23:40","volumn":"2305.00"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"28.62","rise":"-0.54%","time":"23:45","volumn":"878.00"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"28.58","rise":"-0.69%","time":"23:50","volumn":"678.00"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"28.57","rise":"-0.73%","time":"23:55","volumn":"759.00"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"28.53","rise":"-0.87%","time":"00:00","volumn":"866.00"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"28.56","rise":"-0.75%","time":"00:05","volumn":"1316.00"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"28.56","rise":"-0.76%","time":"00:10","volumn":"1086.00"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"28.57","rise":"-0.75%","time":"00:15","volumn":"1704.00"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"28.57","rise":"-0.75%","time":"00:20","volumn":"3277.00"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"28.55","rise":"-0.82%","time":"00:25","volumn":"2241.00"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"28.59","rise":"-0.66%","time":"00:30","volumn":"714.00"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"28.59","rise":"-0.68%","time":"00:35","volumn":"950.00"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"28.56","rise":"-0.76%","time":"00:40","volumn":"474.00"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"28.61","rise":"-0.57%","time":"00:45","volumn":"370.00"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"28.61","rise":"-0.57%","time":"00:50","volumn":"423.00"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"28.61","rise":"-0.57%","time":"00:55","volumn":"155.00"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"28.64","rise":"-0.49%","time":"01:00","volumn":"476.00"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"28.64","rise":"-0.50%","time":"01:05","volumn":"163.00"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"28.60","rise":"-0.63%","time":"01:10","volumn":"483.00"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"28.64","rise":"-0.50%","time":"01:15","volumn":"527.00"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"28.61","rise":"-0.59%","time":"01:20","volumn":"335.00"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"28.57","rise":"-0.73%","time":"01:25","volumn":"724.00"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"28.57","rise":"-0.75%","time":"01:30","volumn":"423.00"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"28.52","rise":"-0.90%","time":"01:35","volumn":"285.00"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"28.54","rise":"-0.85%","time":"01:40","volumn":"414.00"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"28.58","rise":"-0.69%","time":"01:45","volumn":"371.00"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"28.57","rise":"-0.71%","time":"01:50","volumn":"348.00"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"28.56","rise":"-0.76%","time":"01:55","volumn":"155.00"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"28.60","rise":"-0.63%","time":"02:00","volumn":"829.00"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"28.60","rise":"-0.62%","time":"02:05","volumn":"1339.00"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"28.61","rise":"-0.59%","time":"02:10","volumn":"3002.00"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"28.60","rise":"-0.63%","time":"02:15","volumn":"1390.00"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"28.59","rise":"-0.64%","time":"02:20","volumn":"938.00"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"28.60","rise":"-0.63%","time":"02:25","volumn":"1332.00"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"28.61","rise":"-0.61%","time":"02:30","volumn":"2313.00"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"28.60","rise":"-0.63%","time":"02:35","volumn":"1409.00"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"28.61","rise":"-0.61%","time":"02:40","volumn":"844.00"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"28.59","rise":"-0.64%","time":"02:45","volumn":"513.00"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"28.61","rise":"-0.59%","time":"02:50","volumn":"2754.00"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"28.60","rise":"-0.63%","time":"02:55","volumn":"2097.00"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"28.60","rise":"-0.63%","time":"03:00","volumn":"802.00"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"28.60","rise":"-0.63%","time":"03:05","volumn":"1500.00"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"28.61","rise":"-0.61%","time":"03:10","volumn":"720.00"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"28.60","rise":"-0.63%","time":"03:15","volumn":"589.00"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"28.59","rise":"-0.64%","time":"03:20","volumn":"680.00"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"28.59","rise":"-0.68%","time":"03:25","volumn":"2079.00"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"28.59","rise":"-0.68%","time":"03:30","volumn":"647.00"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"28.59","rise":"-0.64%","time":"03:35","volumn":"1018.00"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"28.61","rise":"-0.59%","time":"03:40","volumn":"1468.00"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"28.59","rise":"-0.64%","time":"03:45","volumn":"2082.00"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"28.61","rise":"-0.61%","time":"03:50","volumn":"2299.00"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"28.66","rise":"-0.40%","time":"03:55","volumn":"4274.00"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"28.68","rise":"-0.35%","time":"04:00","volumn":"1.78\u4e07"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"28.20","rise":"-2.01%","time":"21:35","volumn":"7076.00"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"28.18","rise":"-2.08%","time":"21:40","volumn":"2618.00"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"28.30","rise":"-1.67%","time":"21:45","volumn":"2189.00"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"28.16","rise":"-2.15%","time":"21:50","volumn":"1534.00"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"28.04","rise":"-2.57%","time":"21:55","volumn":"1229.00"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"28.16","rise":"-2.15%","time":"22:00","volumn":"2087.00"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"28.12","rise":"-2.29%","time":"22:05","volumn":"1252.00"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"28.04","rise":"-2.57%","time":"22:10","volumn":"1797.00"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"28.04","rise":"-2.57%","time":"22:15","volumn":"1391.00"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"28.06","rise":"-2.50%","time":"22:20","volumn":"3641.00"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"27.98","rise":"-2.78%","time":"22:25","volumn":"1996.00"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"28.00","rise":"-2.71%","time":"22:30","volumn":"1132.00"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"28.00","rise":"-2.73%","time":"22:35","volumn":"625.00"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"28.02","rise":"-2.66%","time":"22:40","volumn":"1275.00"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"28.00","rise":"-2.69%","time":"22:45","volumn":"847.00"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"28.04","rise":"-2.57%","time":"22:50","volumn":"818.00"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"28.00","rise":"-2.71%","time":"22:55","volumn":"861.00"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"28.04","rise":"-2.59%","time":"23:00","volumn":"1041.00"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"28.02","rise":"-2.66%","time":"23:05","volumn":"1076.00"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"28.05","rise":"-2.55%","time":"23:10","volumn":"793.00"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"27.97","rise":"-2.81%","time":"23:15","volumn":"1294.00"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"27.98","rise":"-2.80%","time":"23:20","volumn":"2420.00"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"27.98","rise":"-2.80%","time":"23:25","volumn":"741.00"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"28.00","rise":"-2.73%","time":"23:30","volumn":"1499.00"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"28.00","rise":"-2.71%","time":"23:35","volumn":"762.00"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"28.00","rise":"-2.73%","time":"23:40","volumn":"487.00"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"28.00","rise":"-2.71%","time":"23:45","volumn":"660.00"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"28.01","rise":"-2.68%","time":"23:50","volumn":"412.00"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"28.07","rise":"-2.45%","time":"23:55","volumn":"1125.00"},{"date":"2024\/06\/22 \u661f\u671f\u516d","price":"28.08","rise":"-2.43%","time":"00:00","volumn":"566.00"},{"date":"2024\/06\/22 \u661f\u671f\u516d","price":"28.13","rise":"-2.26%","time":"00:05","volumn":"906.00"},{"date":"2024\/06\/22 \u661f\u671f\u516d","price":"28.16","rise":"-2.17%","time":"00:10","volumn":"445.00"},{"date":"2024\/06\/22 \u661f\u671f\u516d","price":"28.14","rise":"-2.21%","time":"00:15","volumn":"684.00"},{"date":"2024\/06\/22 \u661f\u671f\u516d","price":"28.21","rise":"-1.98%","time":"00:20","volumn":"1353.00"},{"date":"2024\/06\/22 \u661f\u671f\u516d","price":"28.20","rise":"-2.02%","time":"00:25","volumn":"449.00"},{"date":"2024\/06\/22 \u661f\u671f\u516d","price":"28.19","rise":"-2.05%","time":"00:30","volumn":"419.00"},{"date":"2024\/06\/22 \u661f\u671f\u516d","price":"28.18","rise":"-2.07%","time":"00:35","volumn":"606.00"},{"date":"2024\/06\/22 \u661f\u671f\u516d","price":"28.14","rise":"-2.21%","time":"00:40","volumn":"442.00"},{"date":"2024\/06\/22 \u661f\u671f\u516d","price":"28.14","rise":"-2.22%","time":"00:45","volumn":"379.00"},{"date":"2024\/06\/22 \u661f\u671f\u516d","price":"28.14","rise":"-2.21%","time":"00:50","volumn":"387.00"},{"date":"2024\/06\/22 \u661f\u671f\u516d","price":"28.13","rise":"-2.26%","time":"00:55","volumn":"400.00"},{"date":"2024\/06\/22 \u661f\u671f\u516d","price":"28.12","rise":"-2.29%","time":"01:00","volumn":"783.00"},{"date":"2024\/06\/22 \u661f\u671f\u516d","price":"28.11","rise":"-2.33%","time":"01:05","volumn":"297.00"},{"date":"2024\/06\/22 \u661f\u671f\u516d","price":"28.10","rise":"-2.36%","time":"01:10","volumn":"608.00"},{"date":"2024\/06\/22 \u661f\u671f\u516d","price":"28.06","rise":"-2.50%","time":"01:15","volumn":"787.00"},{"date":"2024\/06\/22 \u661f\u671f\u516d","price":"28.04","rise":"-2.59%","time":"01:20","volumn":"804.00"},{"date":"2024\/06\/22 \u661f\u671f\u516d","price":"28.04","rise":"-2.58%","time":"01:25","volumn":"635.00"},{"date":"2024\/06\/22 \u661f\u671f\u516d","price":"28.03","rise":"-2.61%","time":"01:30","volumn":"573.00"},{"date":"2024\/06\/22 \u661f\u671f\u516d","price":"28.01","rise":"-2.68%","time":"01:35","volumn":"908.00"},{"date":"2024\/06\/22 \u661f\u671f\u516d","price":"28.04","rise":"-2.59%","time":"01:40","volumn":"758.00"},{"date":"2024\/06\/22 \u661f\u671f\u516d","price":"28.01","rise":"-2.68%","time":"01:45","volumn":"437.00"},{"date":"2024\/06\/22 \u661f\u671f\u516d","price":"28.06","rise":"-2.52%","time":"01:50","volumn":"643.00"},{"date":"2024\/06\/22 \u661f\u671f\u516d","price":"28.03","rise":"-2.61%","time":"01:55","volumn":"497.00"},{"date":"2024\/06\/22 \u661f\u671f\u516d","price":"28.02","rise":"-2.64%","time":"02:00","volumn":"361.00"},{"date":"2024\/06\/22 \u661f\u671f\u516d","price":"28.00","rise":"-2.69%","time":"02:05","volumn":"414.00"},{"date":"2024\/06\/22 \u661f\u671f\u516d","price":"28.00","rise":"-2.73%","time":"02:10","volumn":"1170.00"},{"date":"2024\/06\/22 \u661f\u671f\u516d","price":"27.99","rise":"-2.74%","time":"02:15","volumn":"440.00"},{"date":"2024\/06\/22 \u661f\u671f\u516d","price":"28.00","rise":"-2.69%","time":"02:20","volumn":"488.00"},{"date":"2024\/06\/22 \u661f\u671f\u516d","price":"28.00","rise":"-2.69%","time":"02:25","volumn":"681.00"},{"date":"2024\/06\/22 \u661f\u671f\u516d","price":"28.00","rise":"-2.69%","time":"02:30","volumn":"804.00"},{"date":"2024\/06\/22 \u661f\u671f\u516d","price":"28.02","rise":"-2.66%","time":"02:35","volumn":"434.00"},{"date":"2024\/06\/22 \u661f\u671f\u516d","price":"28.00","rise":"-2.69%","time":"02:40","volumn":"363.00"},{"date":"2024\/06\/22 \u661f\u671f\u516d","price":"28.00","rise":"-2.73%","time":"02:45","volumn":"325.00"},{"date":"2024\/06\/22 \u661f\u671f\u516d","price":"27.99","rise":"-2.74%","time":"02:50","volumn":"320.00"},{"date":"2024\/06\/22 \u661f\u671f\u516d","price":"28.00","rise":"-2.73%","time":"02:55","volumn":"1049.00"},{"date":"2024\/06\/22 \u661f\u671f\u516d","price":"28.00","rise":"-2.69%","time":"03:00","volumn":"476.00"},{"date":"2024\/06\/22 \u661f\u671f\u516d","price":"28.00","rise":"-2.71%","time":"03:05","volumn":"266.00"},{"date":"2024\/06\/22 \u661f\u671f\u516d","price":"27.99","rise":"-2.74%","time":"03:10","volumn":"881.00"},{"date":"2024\/06\/22 \u661f\u671f\u516d","price":"27.95","rise":"-2.90%","time":"03:15","volumn":"931.00"},{"date":"2024\/06\/22 \u661f\u671f\u516d","price":"27.95","rise":"-2.88%","time":"03:20","volumn":"1112.00"},{"date":"2024\/06\/22 \u661f\u671f\u516d","price":"27.98","rise":"-2.76%","time":"03:25","volumn":"1064.00"},{"date":"2024\/06\/22 \u661f\u671f\u516d","price":"27.98","rise":"-2.80%","time":"03:30","volumn":"1034.00"},{"date":"2024\/06\/22 \u661f\u671f\u516d","price":"27.95","rise":"-2.87%","time":"03:35","volumn":"1296.00"},{"date":"2024\/06\/22 \u661f\u671f\u516d","price":"28.02","rise":"-2.66%","time":"03:40","volumn":"2411.00"},{"date":"2024\/06\/22 \u661f\u671f\u516d","price":"28.02","rise":"-2.66%","time":"03:45","volumn":"2266.00"},{"date":"2024\/06\/22 \u661f\u671f\u516d","price":"27.96","rise":"-2.85%","time":"03:50","volumn":"2648.00"},{"date":"2024\/06\/22 \u661f\u671f\u516d","price":"28.02","rise":"-2.62%","time":"03:55","volumn":"4487.00"},{"date":"2024\/06\/22 \u661f\u671f\u516d","price":"28.10","rise":"-2.36%","time":"04:00","volumn":"2.18\u4e07"}],"points":"330"},"index":[{"name":"\u9053\u743c\u65af","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_DIA.html?from=360search","point":"393.94","ratio":"0.66%"},{"name":"\u6807\u666e500","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_SPY.html?from=360search","point":"542.66","ratio":"-0.34%"},{"name":"\u7eb3\u65af\u8fbe\u514b","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/NASDAQ_QQQ.html?from=360search","point":"473.96","ratio":"-1.14%"}],"marketCapitalization":"433.04\u4ebf","maxPrice":"28.93","minPrice":"28.32","monthlyTendency":{"cx":{"o":["2024\/05\/23","2024\/06\/21"]},"cy":{"o":["31.20","30.43","29.65","28.88","28.10"]},"cyrate":{"o":["-1.96%","-3.95%","-5.95%","-7.94%","-9.94%"]},"p":[{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"31.20","rise":"0","time":"05\/23","volumn":"20.06\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"30.27","rise":"-2.98%","time":"05\/24","volumn":"18.96\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"29.89","rise":"-4.20%","time":"05\/28","volumn":"18.74\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"29.32","rise":"-6.03%","time":"05\/29","volumn":"18.98\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"30.21","rise":"-3.17%","time":"05\/30","volumn":"10.53\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"29.62","rise":"-5.06%","time":"05\/31","volumn":"9.84\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"29.90","rise":"-4.17%","time":"06\/03","volumn":"9.91\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"30.07","rise":"-3.62%","time":"06\/04","volumn":"8.94\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"30.59","rise":"-1.96%","time":"06\/05","volumn":"8.61\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"29.77","rise":"-4.58%","time":"06\/06","volumn":"11.66\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.33","rise":"-5.99%","time":"06\/07","volumn":"9.66\u4e07"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"29.59","rise":"-5.16%","time":"06\/10","volumn":"6.71\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"29.41","rise":"-5.74%","time":"06\/11","volumn":"6.85\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"29.56","rise":"-5.26%","time":"06\/12","volumn":"12.30\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"29.40","rise":"-5.77%","time":"06\/13","volumn":"9.59\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"28.77","rise":"-7.79%","time":"06\/14","volumn":"11.93\u4e07"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"29.24","rise":"-6.28%","time":"06\/17","volumn":"11.92\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"29.05","rise":"-6.89%","time":"06\/18","volumn":"5.62\u4e07"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"28.68","rise":"-8.08%","time":"06\/20","volumn":"11.55\u4e07"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"28.10","rise":"-9.94%","time":"06\/21","volumn":"10.70\u4e07"}],"points":"20"},"open":"28.40","priceChangeRatio":"0.93%","provider":"\u4e5d\u65b9\u667a\u6295","showurl":"9fzt.com","status":"2","stockName":"\u4eac\u4e1c","timeChart":{"cx":{"o":["22:30","23:00","00:30","02:00","05:00"]},"cy":{"o":["28.90","28.76","28.61","28.47","28.32"]},"cyrate":{"o":["2.85%","2.34%","1.82%","1.31%","0.80%"]},"p":[{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"28.42","rise":"1.14%","time":"21:31","volumn":"2547.00"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"28.51","rise":"1.46%","time":"21:32","volumn":"3635.00"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"28.53","rise":"1.53%","time":"21:33","volumn":"3947.00"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"28.49","rise":"1.39%","time":"21:34","volumn":"4753.00"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"28.57","rise":"1.67%","time":"21:35","volumn":"5428.00"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"28.64","rise":"1.92%","time":"21:36","volumn":"6021.00"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"28.61","rise":"1.83%","time":"21:37","volumn":"6435.00"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"28.61","rise":"1.81%","time":"21:38","volumn":"6940.00"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"28.58","rise":"1.71%","time":"21:39","volumn":"7233.00"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"28.52","rise":"1.49%","time":"21:40","volumn":"7598.00"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"28.48","rise":"1.35%","time":"21:41","volumn":"7946.00"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"28.45","rise":"1.25%","time":"21:42","volumn":"8522.00"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"28.42","rise":"1.14%","time":"21:43","volumn":"8936.00"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"28.42","rise":"1.13%","time":"21:44","volumn":"9577.00"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"28.43","rise":"1.17%","time":"21:45","volumn":"1.02\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"28.44","rise":"1.21%","time":"21:46","volumn":"1.04\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"28.51","rise":"1.46%","time":"21:47","volumn":"1.11\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"28.48","rise":"1.34%","time":"21:48","volumn":"1.13\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"28.50","rise":"1.44%","time":"21:49","volumn":"1.17\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"28.54","rise":"1.57%","time":"21:50","volumn":"1.19\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"28.61","rise":"1.81%","time":"21:51","volumn":"1.22\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"28.59","rise":"1.76%","time":"21:52","volumn":"1.24\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"28.68","rise":"2.06%","time":"21:53","volumn":"1.27\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"28.77","rise":"2.38%","time":"21:54","volumn":"1.38\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"28.77","rise":"2.40%","time":"21:55","volumn":"1.40\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"28.84","rise":"2.63%","time":"21:56","volumn":"1.42\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"28.78","rise":"2.42%","time":"21:57","volumn":"1.45\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"28.78","rise":"2.42%","time":"21:58","volumn":"1.51\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"28.79","rise":"2.46%","time":"21:59","volumn":"1.53\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"28.81","rise":"2.53%","time":"22:00","volumn":"1.54\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"28.89","rise":"2.80%","time":"22:01","volumn":"1.62\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"28.87","rise":"2.72%","time":"22:02","volumn":"1.70\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"28.88","rise":"2.76%","time":"22:03","volumn":"1.72\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"28.84","rise":"2.65%","time":"22:04","volumn":"1.75\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"28.80","rise":"2.51%","time":"22:05","volumn":"1.77\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"28.86","rise":"2.70%","time":"22:06","volumn":"1.78\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"28.83","rise":"2.60%","time":"22:07","volumn":"1.80\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"28.83","rise":"2.60%","time":"22:08","volumn":"1.81\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"28.85","rise":"2.67%","time":"22:09","volumn":"1.83\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"28.88","rise":"2.78%","time":"22:10","volumn":"1.85\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"28.90","rise":"2.85%","time":"22:11","volumn":"1.87\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"28.89","rise":"2.79%","time":"22:12","volumn":"1.90\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"28.85","rise":"2.67%","time":"22:13","volumn":"1.96\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"28.83","rise":"2.60%","time":"22:14","volumn":"2.01\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"28.79","rise":"2.46%","time":"22:15","volumn":"2.03\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"28.77","rise":"2.38%","time":"22:16","volumn":"2.04\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"28.74","rise":"2.28%","time":"22:17","volumn":"2.06\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"28.78","rise":"2.42%","time":"22:18","volumn":"2.10\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"28.75","rise":"2.30%","time":"22:19","volumn":"2.12\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"28.70","rise":"2.15%","time":"22:20","volumn":"2.16\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"28.78","rise":"2.41%","time":"22:21","volumn":"2.23\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"28.75","rise":"2.33%","time":"22:22","volumn":"2.24\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"28.77","rise":"2.38%","time":"22:23","volumn":"2.25\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"28.73","rise":"2.26%","time":"22:24","volumn":"2.26\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"28.73","rise":"2.22%","time":"22:25","volumn":"2.28\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"28.70","rise":"2.15%","time":"22:26","volumn":"2.37\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"28.68","rise":"2.08%","time":"22:27","volumn":"2.41\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"28.71","rise":"2.19%","time":"22:28","volumn":"2.46\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"28.69","rise":"2.11%","time":"22:29","volumn":"2.52\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"28.69","rise":"2.10%","time":"22:30","volumn":"2.57\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"28.71","rise":"2.19%","time":"22:31","volumn":"2.58\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"28.73","rise":"2.24%","time":"22:32","volumn":"2.64\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"28.74","rise":"2.28%","time":"22:33","volumn":"2.65\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"28.75","rise":"2.33%","time":"22:34","volumn":"2.67\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"28.79","rise":"2.44%","time":"22:35","volumn":"2.67\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"28.80","rise":"2.47%","time":"22:36","volumn":"2.70\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"28.80","rise":"2.48%","time":"22:37","volumn":"2.71\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"28.80","rise":"2.51%","time":"22:38","volumn":"2.71\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"28.81","rise":"2.53%","time":"22:39","volumn":"2.72\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"28.84","rise":"2.65%","time":"22:40","volumn":"2.73\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"28.84","rise":"2.63%","time":"22:41","volumn":"2.74\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"28.84","rise":"2.62%","time":"22:42","volumn":"2.75\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"28.82","rise":"2.56%","time":"22:43","volumn":"2.76\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"28.82","rise":"2.54%","time":"22:44","volumn":"2.78\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"28.79","rise":"2.44%","time":"22:45","volumn":"2.78\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"28.79","rise":"2.46%","time":"22:46","volumn":"2.80\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"28.79","rise":"2.44%","time":"22:47","volumn":"2.81\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"28.82","rise":"2.58%","time":"22:48","volumn":"2.82\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"28.84","rise":"2.62%","time":"22:49","volumn":"2.83\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"28.84","rise":"2.62%","time":"22:50","volumn":"2.85\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"28.80","rise":"2.47%","time":"22:51","volumn":"2.92\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"28.75","rise":"2.31%","time":"22:52","volumn":"2.93\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"28.74","rise":"2.28%","time":"22:53","volumn":"2.94\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"28.77","rise":"2.40%","time":"22:54","volumn":"2.95\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"28.79","rise":"2.44%","time":"22:55","volumn":"3.01\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"28.80","rise":"2.48%","time":"22:56","volumn":"3.03\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"28.77","rise":"2.40%","time":"22:57","volumn":"3.04\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"28.77","rise":"2.37%","time":"22:58","volumn":"3.04\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"28.77","rise":"2.37%","time":"22:59","volumn":"3.05\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"28.77","rise":"2.40%","time":"23:00","volumn":"3.08\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"28.77","rise":"2.37%","time":"23:01","volumn":"3.09\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"28.77","rise":"2.40%","time":"23:02","volumn":"3.10\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"28.76","rise":"2.35%","time":"23:03","volumn":"3.11\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"28.75","rise":"2.30%","time":"23:04","volumn":"3.11\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"28.82","rise":"2.55%","time":"23:05","volumn":"3.29\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"28.84","rise":"2.62%","time":"23:06","volumn":"3.30\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"28.82","rise":"2.56%","time":"23:07","volumn":"3.30\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"28.83","rise":"2.60%","time":"23:08","volumn":"3.31\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"28.81","rise":"2.53%","time":"23:09","volumn":"3.31\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"28.76","rise":"2.35%","time":"23:10","volumn":"3.33\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"28.75","rise":"2.31%","time":"23:11","volumn":"3.33\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"28.74","rise":"2.28%","time":"23:12","volumn":"3.34\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"28.71","rise":"2.17%","time":"23:13","volumn":"3.35\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"28.71","rise":"2.18%","time":"23:14","volumn":"3.35\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"28.71","rise":"2.17%","time":"23:15","volumn":"3.36\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"28.69","rise":"2.10%","time":"23:16","volumn":"3.37\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"28.67","rise":"2.03%","time":"23:17","volumn":"3.38\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"28.70","rise":"2.12%","time":"23:18","volumn":"3.43\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"28.69","rise":"2.10%","time":"23:19","volumn":"3.44\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"28.68","rise":"2.08%","time":"23:20","volumn":"3.46\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"28.68","rise":"2.05%","time":"23:21","volumn":"3.54\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"28.66","rise":"2.01%","time":"23:22","volumn":"3.56\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"28.66","rise":"2.01%","time":"23:23","volumn":"3.58\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"28.67","rise":"2.03%","time":"23:24","volumn":"3.59\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"28.68","rise":"2.06%","time":"23:25","volumn":"3.63\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"28.70","rise":"2.12%","time":"23:26","volumn":"3.71\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"28.70","rise":"2.14%","time":"23:27","volumn":"3.72\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"28.69","rise":"2.10%","time":"23:28","volumn":"3.74\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"28.66","rise":"2.01%","time":"23:29","volumn":"3.77\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"28.66","rise":"1.98%","time":"23:30","volumn":"3.79\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"28.64","rise":"1.94%","time":"23:31","volumn":"3.88\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"28.72","rise":"2.21%","time":"23:32","volumn":"3.95\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"28.75","rise":"2.30%","time":"23:33","volumn":"3.96\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"28.76","rise":"2.35%","time":"23:34","volumn":"3.98\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"28.79","rise":"2.46%","time":"23:35","volumn":"3.98\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"28.80","rise":"2.49%","time":"23:36","volumn":"4.00\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"28.75","rise":"2.30%","time":"23:37","volumn":"4.01\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"28.77","rise":"2.40%","time":"23:38","volumn":"4.02\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"28.80","rise":"2.47%","time":"23:39","volumn":"4.02\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"28.79","rise":"2.46%","time":"23:40","volumn":"4.02\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"28.77","rise":"2.38%","time":"23:41","volumn":"4.03\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"28.74","rise":"2.28%","time":"23:42","volumn":"4.03\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"28.71","rise":"2.17%","time":"23:43","volumn":"4.04\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"28.71","rise":"2.17%","time":"23:44","volumn":"4.05\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"28.70","rise":"2.14%","time":"23:45","volumn":"4.06\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"28.71","rise":"2.17%","time":"23:46","volumn":"4.06\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"28.70","rise":"2.14%","time":"23:47","volumn":"4.07\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"28.73","rise":"2.26%","time":"23:48","volumn":"4.07\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"28.72","rise":"2.21%","time":"23:49","volumn":"4.09\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"28.73","rise":"2.22%","time":"23:50","volumn":"4.09\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"28.71","rise":"2.19%","time":"23:51","volumn":"4.09\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"28.72","rise":"2.21%","time":"23:52","volumn":"4.10\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"28.73","rise":"2.22%","time":"23:53","volumn":"4.10\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"28.70","rise":"2.14%","time":"23:54","volumn":"4.10\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"28.70","rise":"2.15%","time":"23:55","volumn":"4.11\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"28.70","rise":"2.15%","time":"23:56","volumn":"4.11\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"28.70","rise":"2.14%","time":"23:57","volumn":"4.11\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"28.70","rise":"2.12%","time":"23:58","volumn":"4.11\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"28.70","rise":"2.14%","time":"23:59","volumn":"4.12\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"28.68","rise":"2.05%","time":"00:00","volumn":"4.13\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"28.65","rise":"1.96%","time":"00:01","volumn":"4.25\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"28.63","rise":"1.89%","time":"00:02","volumn":"4.28\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"28.63","rise":"1.89%","time":"00:03","volumn":"4.29\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"28.61","rise":"1.83%","time":"00:04","volumn":"4.30\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"28.61","rise":"1.83%","time":"00:05","volumn":"4.30\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"28.58","rise":"1.71%","time":"00:06","volumn":"4.31\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"28.57","rise":"1.67%","time":"00:07","volumn":"4.31\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"28.58","rise":"1.71%","time":"00:08","volumn":"4.32\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"28.55","rise":"1.58%","time":"00:09","volumn":"4.34\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"28.55","rise":"1.60%","time":"00:10","volumn":"4.35\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"28.55","rise":"1.62%","time":"00:11","volumn":"4.37\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"28.52","rise":"1.51%","time":"00:12","volumn":"4.39\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"28.53","rise":"1.53%","time":"00:13","volumn":"4.40\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"28.52","rise":"1.49%","time":"00:14","volumn":"4.43\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"28.52","rise":"1.49%","time":"00:15","volumn":"4.44\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"28.54","rise":"1.57%","time":"00:16","volumn":"4.44\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"28.55","rise":"1.58%","time":"00:17","volumn":"4.46\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"28.50","rise":"1.44%","time":"00:18","volumn":"4.48\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"28.50","rise":"1.41%","time":"00:19","volumn":"4.49\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"28.55","rise":"1.58%","time":"00:20","volumn":"4.51\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"28.55","rise":"1.60%","time":"00:21","volumn":"4.51\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"28.57","rise":"1.66%","time":"00:22","volumn":"4.53\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"28.57","rise":"1.67%","time":"00:23","volumn":"4.54\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"28.57","rise":"1.65%","time":"00:24","volumn":"4.54\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"28.57","rise":"1.65%","time":"00:25","volumn":"4.54\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"28.55","rise":"1.58%","time":"00:26","volumn":"4.55\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"28.54","rise":"1.55%","time":"00:27","volumn":"4.55\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"28.52","rise":"1.49%","time":"00:28","volumn":"4.56\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"28.52","rise":"1.48%","time":"00:29","volumn":"4.57\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"28.51","rise":"1.45%","time":"00:30","volumn":"4.57\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"28.49","rise":"1.39%","time":"00:31","volumn":"4.57\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"28.49","rise":"1.39%","time":"00:32","volumn":"4.58\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"28.49","rise":"1.39%","time":"00:33","volumn":"4.59\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"28.48","rise":"1.35%","time":"00:34","volumn":"4.59\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"28.48","rise":"1.37%","time":"00:35","volumn":"4.60\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"28.51","rise":"1.46%","time":"00:36","volumn":"4.61\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"28.52","rise":"1.49%","time":"00:37","volumn":"4.61\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"28.52","rise":"1.48%","time":"00:38","volumn":"4.62\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"28.50","rise":"1.41%","time":"00:39","volumn":"4.63\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"28.49","rise":"1.39%","time":"00:40","volumn":"4.63\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"28.50","rise":"1.41%","time":"00:41","volumn":"4.63\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"28.50","rise":"1.41%","time":"00:42","volumn":"4.64\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"28.50","rise":"1.41%","time":"00:43","volumn":"4.65\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"28.50","rise":"1.41%","time":"00:44","volumn":"4.65\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"28.49","rise":"1.39%","time":"00:45","volumn":"4.66\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"28.46","rise":"1.30%","time":"00:46","volumn":"4.67\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"28.49","rise":"1.39%","time":"00:47","volumn":"4.68\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"28.52","rise":"1.48%","time":"00:48","volumn":"4.69\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"28.53","rise":"1.53%","time":"00:49","volumn":"4.70\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"28.53","rise":"1.53%","time":"00:50","volumn":"4.70\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"28.52","rise":"1.48%","time":"00:51","volumn":"4.72\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"28.52","rise":"1.51%","time":"00:52","volumn":"4.74\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"28.52","rise":"1.51%","time":"00:53","volumn":"4.76\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"28.52","rise":"1.49%","time":"00:54","volumn":"4.76\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"28.50","rise":"1.44%","time":"00:55","volumn":"4.76\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"28.50","rise":"1.44%","time":"00:56","volumn":"4.77\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"28.50","rise":"1.41%","time":"00:57","volumn":"4.77\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"28.50","rise":"1.41%","time":"00:58","volumn":"4.77\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"28.46","rise":"1.28%","time":"00:59","volumn":"4.77\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"28.48","rise":"1.33%","time":"01:00","volumn":"4.78\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"28.48","rise":"1.37%","time":"01:01","volumn":"4.79\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"28.48","rise":"1.37%","time":"01:02","volumn":"4.79\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"28.47","rise":"1.32%","time":"01:03","volumn":"4.79\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"28.47","rise":"1.32%","time":"01:04","volumn":"4.80\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"28.45","rise":"1.23%","time":"01:05","volumn":"4.94\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"28.45","rise":"1.23%","time":"01:06","volumn":"4.96\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"28.43","rise":"1.19%","time":"01:07","volumn":"4.96\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"28.41","rise":"1.11%","time":"01:08","volumn":"4.98\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"28.40","rise":"1.07%","time":"01:09","volumn":"5.00\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"28.40","rise":"1.06%","time":"01:10","volumn":"5.00\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"28.39","rise":"1.03%","time":"01:11","volumn":"5.00\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"28.40","rise":"1.06%","time":"01:12","volumn":"5.01\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"28.39","rise":"1.01%","time":"01:13","volumn":"5.02\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"28.39","rise":"1.01%","time":"01:14","volumn":"5.02\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"28.38","rise":"1.00%","time":"01:15","volumn":"5.03\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"28.38","rise":"1.00%","time":"01:16","volumn":"5.04\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"28.38","rise":"0.98%","time":"01:17","volumn":"5.04\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"28.38","rise":"0.98%","time":"01:18","volumn":"5.04\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"28.37","rise":"0.97%","time":"01:19","volumn":"5.05\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"28.38","rise":"0.98%","time":"01:20","volumn":"5.06\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"28.38","rise":"0.98%","time":"01:21","volumn":"5.06\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"28.38","rise":"0.98%","time":"01:22","volumn":"5.06\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"28.35","rise":"0.89%","time":"01:23","volumn":"5.07\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"28.36","rise":"0.92%","time":"01:24","volumn":"5.07\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"28.36","rise":"0.91%","time":"01:25","volumn":"5.08\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"28.36","rise":"0.94%","time":"01:26","volumn":"5.08\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"28.38","rise":"0.98%","time":"01:27","volumn":"5.09\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"28.38","rise":"0.98%","time":"01:28","volumn":"5.10\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"28.38","rise":"0.98%","time":"01:29","volumn":"5.10\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"28.38","rise":"0.98%","time":"01:30","volumn":"5.11\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"28.37","rise":"0.96%","time":"01:31","volumn":"5.12\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"28.38","rise":"0.98%","time":"01:32","volumn":"5.14\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"28.36","rise":"0.93%","time":"01:33","volumn":"5.16\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"28.36","rise":"0.91%","time":"01:34","volumn":"5.16\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"28.35","rise":"0.89%","time":"01:35","volumn":"5.17\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"28.36","rise":"0.93%","time":"01:36","volumn":"5.17\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"28.36","rise":"0.93%","time":"01:37","volumn":"5.19\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"28.37","rise":"0.96%","time":"01:38","volumn":"5.24\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"28.38","rise":"1.00%","time":"01:39","volumn":"5.24\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"28.39","rise":"1.03%","time":"01:40","volumn":"5.25\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"28.39","rise":"1.05%","time":"01:41","volumn":"5.25\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"28.39","rise":"1.05%","time":"01:42","volumn":"5.26\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"28.39","rise":"1.01%","time":"01:43","volumn":"5.27\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"28.40","rise":"1.07%","time":"01:44","volumn":"5.27\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"28.38","rise":"1.00%","time":"01:45","volumn":"5.28\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"28.37","rise":"0.96%","time":"01:46","volumn":"5.29\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"28.38","rise":"0.98%","time":"01:47","volumn":"5.29\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"28.36","rise":"0.94%","time":"01:48","volumn":"5.29\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"28.36","rise":"0.91%","time":"01:49","volumn":"5.30\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"28.36","rise":"0.91%","time":"01:50","volumn":"5.30\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"28.36","rise":"0.92%","time":"01:51","volumn":"5.31\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"28.34","rise":"0.84%","time":"01:52","volumn":"5.32\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"28.36","rise":"0.93%","time":"01:53","volumn":"5.35\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"28.37","rise":"0.96%","time":"01:54","volumn":"5.36\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"28.36","rise":"0.94%","time":"01:55","volumn":"5.36\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"28.38","rise":"1.00%","time":"01:56","volumn":"5.37\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"28.39","rise":"1.03%","time":"01:57","volumn":"5.38\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"28.37","rise":"0.96%","time":"01:58","volumn":"5.38\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"28.34","rise":"0.87%","time":"01:59","volumn":"5.41\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"28.34","rise":"0.87%","time":"02:00","volumn":"5.41\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"28.34","rise":"0.87%","time":"02:01","volumn":"5.42\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"28.34","rise":"0.84%","time":"02:02","volumn":"5.43\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"28.35","rise":"0.87%","time":"02:03","volumn":"5.43\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"28.34","rise":"0.87%","time":"02:04","volumn":"5.44\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"28.36","rise":"0.91%","time":"02:05","volumn":"5.44\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"28.37","rise":"0.96%","time":"02:06","volumn":"5.46\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"28.37","rise":"0.96%","time":"02:07","volumn":"5.46\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"28.37","rise":"0.96%","time":"02:08","volumn":"5.46\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"28.36","rise":"0.94%","time":"02:09","volumn":"5.47\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"28.36","rise":"0.94%","time":"02:10","volumn":"5.47\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"28.36","rise":"0.91%","time":"02:11","volumn":"5.48\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"28.36","rise":"0.91%","time":"02:12","volumn":"5.48\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"28.35","rise":"0.89%","time":"02:13","volumn":"5.48\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"28.34","rise":"0.87%","time":"02:14","volumn":"5.49\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"28.34","rise":"0.87%","time":"02:15","volumn":"5.49\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"28.34","rise":"0.87%","time":"02:16","volumn":"5.49\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"28.35","rise":"0.89%","time":"02:17","volumn":"5.51\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"28.34","rise":"0.87%","time":"02:18","volumn":"5.51\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"28.34","rise":"0.84%","time":"02:19","volumn":"5.52\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"28.34","rise":"0.87%","time":"02:20","volumn":"5.53\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"28.34","rise":"0.87%","time":"02:21","volumn":"5.54\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"28.34","rise":"0.84%","time":"02:22","volumn":"5.54\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"28.32","rise":"0.80%","time":"02:23","volumn":"5.55\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"28.34","rise":"0.87%","time":"02:24","volumn":"5.58\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"28.36","rise":"0.92%","time":"02:25","volumn":"5.62\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"28.35","rise":"0.89%","time":"02:26","volumn":"5.63\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"28.36","rise":"0.92%","time":"02:27","volumn":"5.64\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"28.36","rise":"0.91%","time":"02:28","volumn":"5.66\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"28.36","rise":"0.93%","time":"02:29","volumn":"5.66\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"28.35","rise":"0.89%","time":"02:30","volumn":"5.68\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"28.35","rise":"0.89%","time":"02:31","volumn":"5.68\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"28.36","rise":"0.91%","time":"02:32","volumn":"5.68\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"28.36","rise":"0.91%","time":"02:33","volumn":"5.69\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"28.35","rise":"0.89%","time":"02:34","volumn":"5.70\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"28.35","rise":"0.89%","time":"02:35","volumn":"5.70\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"28.36","rise":"0.91%","time":"02:36","volumn":"5.72\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"28.35","rise":"0.89%","time":"02:37","volumn":"5.74\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"28.38","rise":"1.00%","time":"02:38","volumn":"5.75\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"28.41","rise":"1.10%","time":"02:39","volumn":"5.76\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"28.41","rise":"1.10%","time":"02:40","volumn":"5.76\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"28.41","rise":"1.10%","time":"02:41","volumn":"5.77\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"28.43","rise":"1.16%","time":"02:42","volumn":"5.78\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"28.43","rise":"1.17%","time":"02:43","volumn":"5.79\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"28.41","rise":"1.12%","time":"02:44","volumn":"5.79\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"28.41","rise":"1.12%","time":"02:45","volumn":"5.80\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"28.43","rise":"1.19%","time":"02:46","volumn":"5.81\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"28.45","rise":"1.25%","time":"02:47","volumn":"5.82\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"28.43","rise":"1.19%","time":"02:48","volumn":"5.84\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"28.45","rise":"1.23%","time":"02:49","volumn":"5.85\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"28.45","rise":"1.23%","time":"02:50","volumn":"5.85\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"28.45","rise":"1.25%","time":"02:51","volumn":"5.88\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"28.43","rise":"1.16%","time":"02:52","volumn":"5.97\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"28.43","rise":"1.16%","time":"02:53","volumn":"5.98\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"28.41","rise":"1.10%","time":"02:54","volumn":"5.99\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"28.42","rise":"1.12%","time":"02:55","volumn":"6.00\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"28.43","rise":"1.16%","time":"02:56","volumn":"6.00\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"28.43","rise":"1.16%","time":"02:57","volumn":"6.00\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"28.43","rise":"1.16%","time":"02:58","volumn":"6.01\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"28.43","rise":"1.17%","time":"02:59","volumn":"6.01\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"28.43","rise":"1.16%","time":"03:00","volumn":"6.01\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"28.41","rise":"1.09%","time":"03:01","volumn":"6.04\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"28.41","rise":"1.09%","time":"03:02","volumn":"6.05\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"28.41","rise":"1.10%","time":"03:03","volumn":"6.05\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"28.41","rise":"1.09%","time":"03:04","volumn":"6.06\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"28.39","rise":"1.03%","time":"03:05","volumn":"6.07\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"28.40","rise":"1.07%","time":"03:06","volumn":"6.08\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"28.42","rise":"1.14%","time":"03:07","volumn":"6.09\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"28.41","rise":"1.12%","time":"03:08","volumn":"6.09\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"28.41","rise":"1.12%","time":"03:09","volumn":"6.10\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"28.41","rise":"1.09%","time":"03:10","volumn":"6.11\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"28.41","rise":"1.09%","time":"03:11","volumn":"6.11\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"28.41","rise":"1.12%","time":"03:12","volumn":"6.12\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"28.41","rise":"1.10%","time":"03:13","volumn":"6.12\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"28.42","rise":"1.14%","time":"03:14","volumn":"6.14\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"28.41","rise":"1.12%","time":"03:15","volumn":"6.15\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"28.42","rise":"1.13%","time":"03:16","volumn":"6.17\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"28.41","rise":"1.09%","time":"03:17","volumn":"6.17\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"28.41","rise":"1.09%","time":"03:18","volumn":"6.18\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"28.40","rise":"1.07%","time":"03:19","volumn":"6.20\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"28.40","rise":"1.07%","time":"03:20","volumn":"6.22\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"28.39","rise":"1.05%","time":"03:21","volumn":"6.23\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"28.41","rise":"1.09%","time":"03:22","volumn":"6.23\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"28.39","rise":"1.03%","time":"03:23","volumn":"6.24\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"28.39","rise":"1.05%","time":"03:24","volumn":"6.27\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"28.39","rise":"1.01%","time":"03:25","volumn":"6.29\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"28.39","rise":"1.05%","time":"03:26","volumn":"6.30\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"28.39","rise":"1.05%","time":"03:27","volumn":"6.30\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"28.38","rise":"1.00%","time":"03:28","volumn":"6.33\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"28.39","rise":"1.01%","time":"03:29","volumn":"6.35\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"28.39","rise":"1.01%","time":"03:30","volumn":"6.35\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"28.38","rise":"0.98%","time":"03:31","volumn":"6.36\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"28.39","rise":"1.01%","time":"03:32","volumn":"6.38\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"28.39","rise":"1.01%","time":"03:33","volumn":"6.39\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"28.39","rise":"1.01%","time":"03:34","volumn":"6.40\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"28.39","rise":"1.03%","time":"03:35","volumn":"6.42\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"28.38","rise":"1.00%","time":"03:36","volumn":"6.48\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"28.39","rise":"1.01%","time":"03:37","volumn":"6.49\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"28.39","rise":"1.05%","time":"03:38","volumn":"6.53\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"28.39","rise":"1.05%","time":"03:39","volumn":"6.57\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"28.40","rise":"1.07%","time":"03:40","volumn":"7.01\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"28.38","rise":"1.00%","time":"03:41","volumn":"7.02\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"28.39","rise":"1.03%","time":"03:42","volumn":"7.07\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"28.38","rise":"0.98%","time":"03:43","volumn":"7.09\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"28.36","rise":"0.94%","time":"03:44","volumn":"7.10\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"28.36","rise":"0.94%","time":"03:45","volumn":"7.10\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"28.36","rise":"0.93%","time":"03:46","volumn":"7.13\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"28.35","rise":"0.91%","time":"03:47","volumn":"7.14\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"28.34","rise":"0.85%","time":"03:48","volumn":"7.18\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"28.34","rise":"0.87%","time":"03:49","volumn":"7.21\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"28.33","rise":"0.82%","time":"03:50","volumn":"7.22\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"28.35","rise":"0.89%","time":"03:51","volumn":"7.26\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"28.34","rise":"0.87%","time":"03:52","volumn":"7.29\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"28.32","rise":"0.80%","time":"03:53","volumn":"7.34\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"28.34","rise":"0.84%","time":"03:54","volumn":"7.38\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"28.35","rise":"0.89%","time":"03:55","volumn":"7.45\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"28.34","rise":"0.87%","time":"03:56","volumn":"7.50\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"28.34","rise":"0.86%","time":"03:57","volumn":"7.56\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"28.33","rise":"0.82%","time":"03:58","volumn":"7.62\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"28.34","rise":"0.85%","time":"03:59","volumn":"7.75\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"28.36","rise":"0.93%","time":"04:00","volumn":"8.18\u4e07"}],"points":"330"},"timeZone":"\u5317\u4eac\u65f6\u95f4","title":"\u4eac\u4e1c[JD]\u7f8e\u80a1_\u4e5d\u65b9\u667a\u6295","url":"https:\/\/gmg.9fzt.com\/index\/NASDAQ_JD.html?from=360search","urlWap":"https:\/\/gmg.9fzt.com\/wap\/NASDAQ\/JD.html?from=360search","volume":"818.39\u4e07","yearlyTendency":{"cx":{"o":["2023\/07\/11","2024\/06\/21"]},"cy":{"o":["40.55","35.58","30.61","25.65","20.68"]},"cyrate":{"o":["15.00%","0.91%","-13.17%","-27.26%","-41.35%"]},"p":[{"date":"2023\/07\/11 \u661f\u671f\u4e8c","price":"35.26","rise":"0","time":"07\/11","volumn":"7.32\u4e07"},{"date":"2023\/07\/12 \u661f\u671f\u4e09","price":"36.65","rise":"3.94%","time":"07\/12","volumn":"11.45\u4e07"},{"date":"2023\/07\/13 \u661f\u671f\u56db","price":"38.60","rise":"9.47%","time":"07\/13","volumn":"15.41\u4e07"},{"date":"2023\/07\/14 \u661f\u671f\u4e94","price":"37.38","rise":"6.01%","time":"07\/14","volumn":"10.83\u4e07"},{"date":"2023\/07\/17 \u661f\u671f\u4e00","price":"37.02","rise":"4.99%","time":"07\/17","volumn":"7.31\u4e07"},{"date":"2023\/07\/18 \u661f\u671f\u4e8c","price":"35.30","rise":"0.11%","time":"07\/18","volumn":"17.03\u4e07"},{"date":"2023\/07\/19 \u661f\u671f\u4e09","price":"35.65","rise":"1.11%","time":"07\/19","volumn":"10.16\u4e07"},{"date":"2023\/07\/20 \u661f\u671f\u56db","price":"35.91","rise":"1.84%","time":"07\/20","volumn":"9.86\u4e07"},{"date":"2023\/07\/21 \u661f\u671f\u4e94","price":"36.31","rise":"2.98%","time":"07\/21","volumn":"12.13\u4e07"},{"date":"2023\/07\/24 \u661f\u671f\u4e00","price":"37.60","rise":"6.64%","time":"07\/24","volumn":"13.34\u4e07"},{"date":"2023\/07\/25 \u661f\u671f\u4e8c","price":"37.77","rise":"7.12%","time":"07\/25","volumn":"10.27\u4e07"},{"date":"2023\/07\/26 \u661f\u671f\u4e09","price":"38.37","rise":"8.82%","time":"07\/26","volumn":"7.70\u4e07"},{"date":"2023\/07\/27 \u661f\u671f\u56db","price":"37.22","rise":"5.56%","time":"07\/27","volumn":"11.46\u4e07"},{"date":"2023\/07\/28 \u661f\u671f\u4e94","price":"39.77","rise":"12.79%","time":"07\/28","volumn":"16.97\u4e07"},{"date":"2023\/07\/31 \u661f\u671f\u4e00","price":"40.55","rise":"15.00%","time":"07\/31","volumn":"12.14\u4e07"},{"date":"2023\/08\/01 \u661f\u671f\u4e8c","price":"39.28","rise":"11.40%","time":"08\/01","volumn":"7.54\u4e07"},{"date":"2023\/08\/02 \u661f\u671f\u4e09","price":"37.49","rise":"6.32%","time":"08\/02","volumn":"11.16\u4e07"},{"date":"2023\/08\/03 \u661f\u671f\u56db","price":"38.80","rise":"10.04%","time":"08\/03","volumn":"8.57\u4e07"},{"date":"2023\/08\/04 \u661f\u671f\u4e94","price":"38.33","rise":"8.71%","time":"08\/04","volumn":"6.05\u4e07"},{"date":"2023\/08\/07 \u661f\u671f\u4e00","price":"38.15","rise":"8.20%","time":"08\/07","volumn":"8.37\u4e07"},{"date":"2023\/08\/08 \u661f\u671f\u4e8c","price":"37.29","rise":"5.76%","time":"08\/08","volumn":"7.56\u4e07"},{"date":"2023\/08\/09 \u661f\u671f\u4e09","price":"36.91","rise":"4.68%","time":"08\/09","volumn":"7.62\u4e07"},{"date":"2023\/08\/10 \u661f\u671f\u56db","price":"37.73","rise":"7.01%","time":"08\/10","volumn":"9.79\u4e07"},{"date":"2023\/08\/11 \u661f\u671f\u4e94","price":"35.70","rise":"1.25%","time":"08\/11","volumn":"14.06\u4e07"},{"date":"2023\/08\/14 \u661f\u671f\u4e00","price":"36.00","rise":"2.10%","time":"08\/14","volumn":"5.97\u4e07"},{"date":"2023\/08\/15 \u661f\u671f\u4e8c","price":"35.21","rise":"-0.14%","time":"08\/15","volumn":"9.08\u4e07"},{"date":"2023\/08\/16 \u661f\u671f\u4e09","price":"34.12","rise":"-3.23%","time":"08\/16","volumn":"20.01\u4e07"},{"date":"2023\/08\/17 \u661f\u671f\u56db","price":"34.00","rise":"-3.57%","time":"08\/17","volumn":"11.08\u4e07"},{"date":"2023\/08\/18 \u661f\u671f\u4e94","price":"32.35","rise":"-8.25%","time":"08\/18","volumn":"17.01\u4e07"},{"date":"2023\/08\/21 \u661f\u671f\u4e00","price":"32.46","rise":"-7.94%","time":"08\/21","volumn":"8.21\u4e07"},{"date":"2023\/08\/22 \u661f\u671f\u4e8c","price":"32.52","rise":"-7.77%","time":"08\/22","volumn":"8.18\u4e07"},{"date":"2023\/08\/23 \u661f\u671f\u4e09","price":"33.05","rise":"-6.27%","time":"08\/23","volumn":"7.29\u4e07"},{"date":"2023\/08\/24 \u661f\u671f\u56db","price":"32.26","rise":"-8.51%","time":"08\/24","volumn":"10.81\u4e07"},{"date":"2023\/08\/25 \u661f\u671f\u4e94","price":"32.20","rise":"-8.68%","time":"08\/25","volumn":"8.53\u4e07"},{"date":"2023\/08\/28 \u661f\u671f\u4e00","price":"33.05","rise":"-6.27%","time":"08\/28","volumn":"10.39\u4e07"},{"date":"2023\/08\/29 \u661f\u671f\u4e8c","price":"33.74","rise":"-4.31%","time":"08\/29","volumn":"8.92\u4e07"},{"date":"2023\/08\/30 \u661f\u671f\u4e09","price":"33.21","rise":"-5.81%","time":"08\/30","volumn":"8.57\u4e07"},{"date":"2023\/08\/31 \u661f\u671f\u56db","price":"32.45","rise":"-7.97%","time":"08\/31","volumn":"12.11\u4e07"},{"date":"2023\/09\/01 \u661f\u671f\u4e94","price":"33.34","rise":"-5.45%","time":"09\/01","volumn":"11.90\u4e07"},{"date":"2023\/09\/05 \u661f\u671f\u4e8c","price":"33.50","rise":"-4.99%","time":"09\/05","volumn":"7.66\u4e07"},{"date":"2023\/09\/06 \u661f\u671f\u4e09","price":"33.03","rise":"-6.32%","time":"09\/06","volumn":"7.20\u4e07"},{"date":"2023\/09\/07 \u661f\u671f\u56db","price":"31.58","rise":"-10.44%","time":"09\/07","volumn":"12.47\u4e07"},{"date":"2023\/09\/08 \u661f\u671f\u4e94","price":"31.64","rise":"-10.27%","time":"09\/08","volumn":"5.45\u4e07"},{"date":"2023\/09\/11 \u661f\u671f\u4e00","price":"31.16","rise":"-11.63%","time":"09\/11","volumn":"9.82\u4e07"},{"date":"2023\/09\/12 \u661f\u671f\u4e8c","price":"30.97","rise":"-12.17%","time":"09\/12","volumn":"7.04\u4e07"},{"date":"2023\/09\/13 \u661f\u671f\u4e09","price":"30.93","rise":"-12.28%","time":"09\/13","volumn":"4.81\u4e07"},{"date":"2023\/09\/14 \u661f\u671f\u56db","price":"30.96","rise":"-12.20%","time":"09\/14","volumn":"6.81\u4e07"},{"date":"2023\/09\/15 \u661f\u671f\u4e94","price":"30.84","rise":"-12.52%","time":"09\/15","volumn":"7.20\u4e07"},{"date":"2023\/09\/18 \u661f\u671f\u4e00","price":"30.36","rise":"-13.90%","time":"09\/18","volumn":"9.07\u4e07"},{"date":"2023\/09\/19 \u661f\u671f\u4e8c","price":"29.88","rise":"-15.26%","time":"09\/19","volumn":"9.67\u4e07"},{"date":"2023\/09\/20 \u661f\u671f\u4e09","price":"29.59","rise":"-16.08%","time":"09\/20","volumn":"7.02\u4e07"},{"date":"2023\/09\/21 \u661f\u671f\u56db","price":"29.05","rise":"-17.61%","time":"09\/21","volumn":"9.39\u4e07"},{"date":"2023\/09\/22 \u661f\u671f\u4e94","price":"29.65","rise":"-15.91%","time":"09\/22","volumn":"8.38\u4e07"},{"date":"2023\/09\/25 \u661f\u671f\u4e00","price":"29.02","rise":"-17.70%","time":"09\/25","volumn":"7.53\u4e07"},{"date":"2023\/09\/26 \u661f\u671f\u4e8c","price":"28.27","rise":"-19.82%","time":"09\/26","volumn":"10.51\u4e07"},{"date":"2023\/09\/27 \u661f\u671f\u4e09","price":"28.19","rise":"-20.05%","time":"09\/27","volumn":"8.34\u4e07"},{"date":"2023\/09\/28 \u661f\u671f\u56db","price":"27.79","rise":"-21.19%","time":"09\/28","volumn":"12.69\u4e07"},{"date":"2023\/09\/29 \u661f\u671f\u4e94","price":"28.37","rise":"-19.54%","time":"09\/29","volumn":"9.43\u4e07"},{"date":"2023\/10\/02 \u661f\u671f\u4e00","price":"28.31","rise":"-19.71%","time":"10\/02","volumn":"5.81\u4e07"},{"date":"2023\/10\/03 \u661f\u671f\u4e8c","price":"27.70","rise":"-21.44%","time":"10\/03","volumn":"7.51\u4e07"},{"date":"2023\/10\/04 \u661f\u671f\u4e09","price":"27.63","rise":"-21.64%","time":"10\/04","volumn":"5.45\u4e07"},{"date":"2023\/10\/05 \u661f\u671f\u56db","price":"27.89","rise":"-20.90%","time":"10\/05","volumn":"4.87\u4e07"},{"date":"2023\/10\/06 \u661f\u671f\u4e94","price":"28.85","rise":"-18.18%","time":"10\/06","volumn":"10.87\u4e07"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"28.47","rise":"-19.26%","time":"10\/09","volumn":"7.49\u4e07"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"29.51","rise":"-16.31%","time":"10\/10","volumn":"7.78\u4e07"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"29.58","rise":"-16.11%","time":"10\/11","volumn":"8.76\u4e07"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"27.07","rise":"-23.23%","time":"10\/12","volumn":"32.06\u4e07"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"26.29","rise":"-25.44%","time":"10\/13","volumn":"25.60\u4e07"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"26.88","rise":"-23.77%","time":"10\/16","volumn":"14.93\u4e07"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"25.89","rise":"-26.57%","time":"10\/17","volumn":"16.07\u4e07"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"25.12","rise":"-28.76%","time":"10\/18","volumn":"13.07\u4e07"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"24.31","rise":"-31.06%","time":"10\/19","volumn":"13.48\u4e07"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"23.62","rise":"-33.01%","time":"10\/20","volumn":"18.60\u4e07"},{"date":"2023\/10\/23 \u661f\u671f\u4e00","price":"24.04","rise":"-31.82%","time":"10\/23","volumn":"14.82\u4e07"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"24.49","rise":"-30.54%","time":"10\/24","volumn":"18.32\u4e07"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"24.36","rise":"-30.91%","time":"10\/25","volumn":"10.65\u4e07"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"25.16","rise":"-28.64%","time":"10\/26","volumn":"17.12\u4e07"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"24.89","rise":"-29.41%","time":"10\/27","volumn":"14.52\u4e07"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"25.18","rise":"-28.59%","time":"10\/30","volumn":"8.08\u4e07"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"24.66","rise":"-30.06%","time":"10\/31","volumn":"12.27\u4e07"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"24.57","rise":"-30.32%","time":"11\/01","volumn":"9.85\u4e07"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"25.05","rise":"-28.96%","time":"11\/02","volumn":"8.34\u4e07"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"26.18","rise":"-25.75%","time":"11\/03","volumn":"13.88\u4e07"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"26.35","rise":"-25.27%","time":"11\/06","volumn":"10.02\u4e07"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"26.06","rise":"-26.09%","time":"11\/07","volumn":"8.68\u4e07"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"25.69","rise":"-27.14%","time":"11\/08","volumn":"7.31\u4e07"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"24.99","rise":"-29.13%","time":"11\/09","volumn":"7.36\u4e07"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"25.00","rise":"-29.10%","time":"11\/10","volumn":"6.97\u4e07"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"24.99","rise":"-29.13%","time":"11\/13","volumn":"14.19\u4e07"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"25.95","rise":"-26.40%","time":"11\/14","volumn":"18.18\u4e07"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"27.83","rise":"-21.07%","time":"11\/15","volumn":"32.23\u4e07"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"27.32","rise":"-22.52%","time":"11\/16","volumn":"19.50\u4e07"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"26.85","rise":"-23.85%","time":"11\/17","volumn":"11.78\u4e07"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"27.79","rise":"-21.19%","time":"11\/20","volumn":"16.07\u4e07"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"27.32","rise":"-22.52%","time":"11\/21","volumn":"10.22\u4e07"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"27.55","rise":"-21.87%","time":"11\/22","volumn":"9.27\u4e07"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"28.00","rise":"-20.59%","time":"11\/24","volumn":"5.93\u4e07"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"27.58","rise":"-21.78%","time":"11\/27","volumn":"9.39\u4e07"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"27.40","rise":"-22.29%","time":"11\/28","volumn":"13.22\u4e07"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"26.68","rise":"-24.33%","time":"11\/29","volumn":"14.46\u4e07"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"26.67","rise":"-24.36%","time":"11\/30","volumn":"10.31\u4e07"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"26.40","rise":"-25.13%","time":"12\/01","volumn":"10.27\u4e07"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"25.83","rise":"-26.74%","time":"12\/04","volumn":"10.37\u4e07"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"25.36","rise":"-28.08%","time":"12\/05","volumn":"10.31\u4e07"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"25.84","rise":"-26.72%","time":"12\/06","volumn":"9.52\u4e07"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"26.17","rise":"-25.78%","time":"12\/07","volumn":"12.05\u4e07"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"25.69","rise":"-27.14%","time":"12\/08","volumn":"9.20\u4e07"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"24.84","rise":"-29.55%","time":"12\/11","volumn":"14.06\u4e07"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"24.42","rise":"-30.74%","time":"12\/12","volumn":"12.03\u4e07"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"24.53","rise":"-30.43%","time":"12\/13","volumn":"12.74\u4e07"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"25.48","rise":"-27.74%","time":"12\/14","volumn":"17.22\u4e07"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"26.65","rise":"-24.42%","time":"12\/15","volumn":"51.68\u4e07"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"25.88","rise":"-26.60%","time":"12\/18","volumn":"11.91\u4e07"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"26.84","rise":"-23.88%","time":"12\/19","volumn":"15.01\u4e07"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"25.67","rise":"-27.20%","time":"12\/20","volumn":"18.81\u4e07"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"27.22","rise":"-22.80%","time":"12\/21","volumn":"17.40\u4e07"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"26.83","rise":"-23.91%","time":"12\/22","volumn":"11.72\u4e07"},{"date":"2023\/12\/26 \u661f\u671f\u4e8c","price":"26.85","rise":"-23.85%","time":"12\/26","volumn":"8.44\u4e07"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"26.99","rise":"-23.45%","time":"12\/27","volumn":"8.77\u4e07"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"27.75","rise":"-21.30%","time":"12\/28","volumn":"12.95\u4e07"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"28.13","rise":"-20.22%","time":"12\/29","volumn":"10.25\u4e07"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"26.44","rise":"-25.01%","time":"01\/02","volumn":"15.70\u4e07"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"26.71","rise":"-24.25%","time":"01\/03","volumn":"12.76\u4e07"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"26.40","rise":"-25.13%","time":"01\/04","volumn":"8.06\u4e07"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"25.92","rise":"-26.49%","time":"01\/05","volumn":"13.28\u4e07"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"25.20","rise":"-28.53%","time":"01\/08","volumn":"15.45\u4e07"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"24.56","rise":"-30.35%","time":"01\/09","volumn":"11.84\u4e07"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"24.52","rise":"-30.46%","time":"01\/10","volumn":"8.90\u4e07"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"24.63","rise":"-30.15%","time":"01\/11","volumn":"9.85\u4e07"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"23.94","rise":"-32.10%","time":"01\/12","volumn":"12.17\u4e07"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"22.82","rise":"-35.28%","time":"01\/16","volumn":"20.43\u4e07"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"21.66","rise":"-38.57%","time":"01\/17","volumn":"24.34\u4e07"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"21.26","rise":"-39.71%","time":"01\/18","volumn":"15.64\u4e07"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"21.53","rise":"-38.94%","time":"01\/19","volumn":"31.17\u4e07"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"20.90","rise":"-40.73%","time":"01\/22","volumn":"18.83\u4e07"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"22.46","rise":"-36.30%","time":"01\/23","volumn":"25.38\u4e07"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"22.84","rise":"-35.22%","time":"01\/24","volumn":"25.95\u4e07"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"23.17","rise":"-34.29%","time":"01\/25","volumn":"15.07\u4e07"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"23.10","rise":"-34.49%","time":"01\/26","volumn":"9.50\u4e07"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"22.70","rise":"-35.62%","time":"01\/29","volumn":"17.02\u4e07"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"21.99","rise":"-37.63%","time":"01\/30","volumn":"13.08\u4e07"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"21.79","rise":"-38.20%","time":"01\/31","volumn":"12.18\u4e07"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"21.46","rise":"-39.14%","time":"02\/01","volumn":"15.99\u4e07"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"21.02","rise":"-40.39%","time":"02\/02","volumn":"15.40\u4e07"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"21.63","rise":"-38.66%","time":"02\/05","volumn":"15.75\u4e07"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"23.35","rise":"-33.78%","time":"02\/06","volumn":"20.00\u4e07"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"22.29","rise":"-36.78%","time":"02\/07","volumn":"17.31\u4e07"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"21.29","rise":"-39.62%","time":"02\/08","volumn":"11.13\u4e07"},{"date":"2024\/02\/09 \u661f\u671f\u4e94","price":"21.62","rise":"-38.68%","time":"02\/09","volumn":"9.30\u4e07"},{"date":"2024\/02\/12 \u661f\u671f\u4e00","price":"22.13","rise":"-37.24%","time":"02\/12","volumn":"10.60\u4e07"},{"date":"2024\/02\/13 \u661f\u671f\u4e8c","price":"21.37","rise":"-39.39%","time":"02\/13","volumn":"7.21\u4e07"},{"date":"2024\/02\/14 \u661f\u671f\u4e09","price":"22.38","rise":"-36.53%","time":"02\/14","volumn":"9.24\u4e07"},{"date":"2024\/02\/15 \u661f\u671f\u56db","price":"22.80","rise":"-35.34%","time":"02\/15","volumn":"11.29\u4e07"},{"date":"2024\/02\/16 \u661f\u671f\u4e94","price":"23.46","rise":"-33.47%","time":"02\/16","volumn":"11.64\u4e07"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"22.47","rise":"-36.27%","time":"02\/20","volumn":"12.63\u4e07"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"23.03","rise":"-34.69%","time":"02\/21","volumn":"10.56\u4e07"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"23.20","rise":"-34.20%","time":"02\/22","volumn":"7.55\u4e07"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"23.14","rise":"-34.37%","time":"02\/23","volumn":"11.40\u4e07"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"22.94","rise":"-34.94%","time":"02\/26","volumn":"6.76\u4e07"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"23.32","rise":"-33.86%","time":"02\/27","volumn":"9.35\u4e07"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"22.05","rise":"-37.46%","time":"02\/28","volumn":"15.20\u4e07"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"21.86","rise":"-38.00%","time":"02\/29","volumn":"14.63\u4e07"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"22.24","rise":"-36.93%","time":"03\/01","volumn":"12.97\u4e07"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"21.12","rise":"-40.10%","time":"03\/04","volumn":"28.43\u4e07"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"20.68","rise":"-41.35%","time":"03\/05","volumn":"18.48\u4e07"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"24.15","rise":"-31.51%","time":"03\/06","volumn":"54.39\u4e07"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"23.23","rise":"-34.12%","time":"03\/07","volumn":"17.46\u4e07"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"23.99","rise":"-31.96%","time":"03\/08","volumn":"25.99\u4e07"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"25.31","rise":"-28.22%","time":"03\/11","volumn":"21.49\u4e07"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"26.61","rise":"-24.53%","time":"03\/12","volumn":"24.05\u4e07"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"27.25","rise":"-22.72%","time":"03\/13","volumn":"25.26\u4e07"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"26.29","rise":"-25.44%","time":"03\/14","volumn":"16.76\u4e07"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"26.69","rise":"-24.31%","time":"03\/15","volumn":"18.12\u4e07"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"27.09","rise":"-23.17%","time":"03\/18","volumn":"15.98\u4e07"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"26.83","rise":"-23.91%","time":"03\/19","volumn":"13.50\u4e07"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"27.38","rise":"-22.35%","time":"03\/20","volumn":"14.76\u4e07"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"26.29","rise":"-25.44%","time":"03\/21","volumn":"15.52\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"25.74","rise":"-27.00%","time":"03\/22","volumn":"13.89\u4e07"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"26.04","rise":"-26.15%","time":"03\/25","volumn":"14.94\u4e07"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"25.60","rise":"-27.40%","time":"03\/26","volumn":"8.39\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"26.47","rise":"-24.93%","time":"03\/27","volumn":"16.22\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"26.63","rise":"-24.48%","time":"03\/28","volumn":"16.33\u4e07"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"27.00","rise":"-23.43%","time":"04\/01","volumn":"11.00\u4e07"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"27.05","rise":"-23.28%","time":"04\/02","volumn":"12.53\u4e07"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"26.51","rise":"-24.82%","time":"04\/03","volumn":"10.17\u4e07"},{"date":"2024\/04\/04 \u661f\u671f\u56db","price":"26.12","rise":"-25.92%","time":"04\/04","volumn":"8.58\u4e07"},{"date":"2024\/04\/05 \u661f\u671f\u4e94","price":"26.02","rise":"-26.21%","time":"04\/05","volumn":"5.70\u4e07"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"25.94","rise":"-26.43%","time":"04\/08","volumn":"5.57\u4e07"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"26.70","rise":"-24.28%","time":"04\/09","volumn":"11.76\u4e07"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"26.67","rise":"-24.36%","time":"04\/10","volumn":"6.01\u4e07"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"26.99","rise":"-23.45%","time":"04\/11","volumn":"6.21\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"25.39","rise":"-27.99%","time":"04\/12","volumn":"15.12\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"25.42","rise":"-27.91%","time":"04\/15","volumn":"10.56\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"25.06","rise":"-28.93%","time":"04\/16","volumn":"7.52\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"25.15","rise":"-28.67%","time":"04\/17","volumn":"5.68\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"25.46","rise":"-27.79%","time":"04\/18","volumn":"10.10\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"25.51","rise":"-27.65%","time":"04\/19","volumn":"14.56\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"26.99","rise":"-23.45%","time":"04\/22","volumn":"17.27\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"27.55","rise":"-21.87%","time":"04\/23","volumn":"11.83\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"28.27","rise":"-19.82%","time":"04\/24","volumn":"11.23\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"28.59","rise":"-18.92%","time":"04\/25","volumn":"11.07\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"30.34","rise":"-13.95%","time":"04\/26","volumn":"22.20\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"29.89","rise":"-15.23%","time":"04\/29","volumn":"9.08\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"28.89","rise":"-18.07%","time":"04\/30","volumn":"9.35\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"29.27","rise":"-16.99%","time":"05\/01","volumn":"7.70\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"32.64","rise":"-7.43%","time":"05\/02","volumn":"26.79\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"32.87","rise":"-6.78%","time":"05\/03","volumn":"11.37\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"32.71","rise":"-7.23%","time":"05\/06","volumn":"8.00\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"32.13","rise":"-8.88%","time":"05\/07","volumn":"6.38\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"31.95","rise":"-9.39%","time":"05\/08","volumn":"5.59\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"32.37","rise":"-8.20%","time":"05\/09","volumn":"6.50\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"32.20","rise":"-8.68%","time":"05\/10","volumn":"7.13\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"33.78","rise":"-4.20%","time":"05\/13","volumn":"15.27\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"33.35","rise":"-5.42%","time":"05\/14","volumn":"9.96\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"33.62","rise":"-4.65%","time":"05\/15","volumn":"10.87\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"34.27","rise":"-2.81%","time":"05\/16","volumn":"23.78\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"35.27","rise":"0.03%","time":"05\/17","volumn":"19.45\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"34.75","rise":"-1.45%","time":"05\/20","volumn":"9.62\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.29","rise":"-5.59%","time":"05\/21","volumn":"47.14\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"32.68","rise":"-7.32%","time":"05\/22","volumn":"27.81\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"31.20","rise":"-11.51%","time":"05\/23","volumn":"20.06\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"30.27","rise":"-14.15%","time":"05\/24","volumn":"18.96\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"29.89","rise":"-15.23%","time":"05\/28","volumn":"18.74\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"29.32","rise":"-16.85%","time":"05\/29","volumn":"18.98\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"30.21","rise":"-14.32%","time":"05\/30","volumn":"10.53\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"29.62","rise":"-16.00%","time":"05\/31","volumn":"9.84\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"29.90","rise":"-15.20%","time":"06\/03","volumn":"9.91\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"30.07","rise":"-14.72%","time":"06\/04","volumn":"8.94\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"30.59","rise":"-13.24%","time":"06\/05","volumn":"8.61\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"29.77","rise":"-15.57%","time":"06\/06","volumn":"11.66\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.33","rise":"-16.82%","time":"06\/07","volumn":"9.66\u4e07"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"29.59","rise":"-16.08%","time":"06\/10","volumn":"6.71\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"29.41","rise":"-16.59%","time":"06\/11","volumn":"6.85\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"29.56","rise":"-16.17%","time":"06\/12","volumn":"12.30\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"29.40","rise":"-16.62%","time":"06\/13","volumn":"9.59\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"28.77","rise":"-18.41%","time":"06\/14","volumn":"11.93\u4e07"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"29.24","rise":"-17.07%","time":"06\/17","volumn":"11.92\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"29.05","rise":"-17.61%","time":"06\/18","volumn":"5.62\u4e07"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"28.68","rise":"-18.66%","time":"06\/20","volumn":"11.55\u4e07"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"28.10","rise":"-20.31%","time":"06\/21","volumn":"10.70\u4e07"}],"points":"240"}}