{"amount":"9.66\u4ebf","changeAmount":"0.06","close":"30.13","currentPrice":"30.19","currenttime":"2024-05-31 04:00:49","e":{"@attributes":{"datetime":"2024-05-31 04:00:49","e1":"30.19","e2":"0.06","e3":"(0.20%)"}},"fiveDaysTtendency":{"cx":{"o":["05\/24","05\/25","05\/28","05\/29","05\/30"]},"cy":{"o":["31.42","31.04","30.66","30.28","29.89"]},"cyrate":{"o":["0.67%","-0.55%","-1.77%","-2.99%","-4.21%"]},"p":[{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"31.21","rise":"0","time":"02:35","volumn":"5588.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"31.14","rise":"-0.21%","time":"02:40","volumn":"4975.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"31.11","rise":"-0.31%","time":"02:45","volumn":"3691.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"31.18","rise":"-0.11%","time":"02:50","volumn":"4337.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"31.16","rise":"-0.16%","time":"02:55","volumn":"2905.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"31.20","rise":"-0.02%","time":"03:00","volumn":"2495.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"31.23","rise":"0.06%","time":"03:05","volumn":"4219.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"31.32","rise":"0.34%","time":"03:10","volumn":"4098.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"31.27","rise":"0.21%","time":"03:15","volumn":"2443.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"31.25","rise":"0.13%","time":"03:20","volumn":"3225.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"31.34","rise":"0.42%","time":"03:25","volumn":"2661.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"31.32","rise":"0.37%","time":"03:30","volumn":"3567.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"31.40","rise":"0.61%","time":"03:35","volumn":"3542.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"31.32","rise":"0.37%","time":"03:40","volumn":"4538.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"31.30","rise":"0.29%","time":"03:45","volumn":"4178.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"31.32","rise":"0.35%","time":"03:50","volumn":"4465.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"31.30","rise":"0.29%","time":"03:55","volumn":"1.21\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"31.42","rise":"0.67%","time":"04:00","volumn":"10.01\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"31.12","rise":"-0.29%","time":"21:35","volumn":"2.32\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"31.04","rise":"-0.55%","time":"21:40","volumn":"1.19\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"30.89","rise":"-1.01%","time":"21:45","volumn":"1.01\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"30.91","rise":"-0.95%","time":"21:50","volumn":"9389.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"30.84","rise":"-1.17%","time":"21:55","volumn":"6050.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"30.76","rise":"-1.44%","time":"22:00","volumn":"1.19\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"30.73","rise":"-1.55%","time":"22:05","volumn":"1.18\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"30.62","rise":"-1.89%","time":"22:10","volumn":"1.00\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"30.70","rise":"-1.65%","time":"22:15","volumn":"8029.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"30.68","rise":"-1.70%","time":"22:20","volumn":"6870.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"30.69","rise":"-1.67%","time":"22:25","volumn":"7245.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"30.72","rise":"-1.57%","time":"22:30","volumn":"3692.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"30.66","rise":"-1.76%","time":"22:35","volumn":"5248.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"30.77","rise":"-1.43%","time":"22:40","volumn":"5713.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"30.66","rise":"-1.75%","time":"22:45","volumn":"5193.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"30.58","rise":"-2.02%","time":"22:50","volumn":"6982.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"30.46","rise":"-2.39%","time":"22:55","volumn":"1.06\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"30.38","rise":"-2.66%","time":"23:00","volumn":"9140.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"30.43","rise":"-2.51%","time":"23:05","volumn":"6796.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"30.54","rise":"-2.15%","time":"23:10","volumn":"4890.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"30.57","rise":"-2.05%","time":"23:15","volumn":"3475.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"30.55","rise":"-2.13%","time":"23:20","volumn":"3903.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"30.52","rise":"-2.23%","time":"23:25","volumn":"3054.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"30.53","rise":"-2.18%","time":"23:30","volumn":"3173.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"30.45","rise":"-2.44%","time":"23:35","volumn":"9335.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"30.52","rise":"-2.23%","time":"23:40","volumn":"5870.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"30.46","rise":"-2.40%","time":"23:45","volumn":"6668.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"30.54","rise":"-2.16%","time":"23:50","volumn":"2482.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"30.59","rise":"-1.97%","time":"23:55","volumn":"4603.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"30.58","rise":"-2.03%","time":"00:00","volumn":"4123.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"30.59","rise":"-1.99%","time":"00:05","volumn":"2542.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"30.52","rise":"-2.23%","time":"00:10","volumn":"3667.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"30.48","rise":"-2.36%","time":"00:15","volumn":"3040.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"30.50","rise":"-2.28%","time":"00:20","volumn":"2243.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"30.49","rise":"-2.31%","time":"00:25","volumn":"2434.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"30.48","rise":"-2.34%","time":"00:30","volumn":"1833.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"30.54","rise":"-2.16%","time":"00:35","volumn":"2829.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"30.52","rise":"-2.21%","time":"00:40","volumn":"1545.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"30.48","rise":"-2.32%","time":"00:45","volumn":"1808.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"30.46","rise":"-2.40%","time":"00:50","volumn":"2919.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"30.39","rise":"-2.63%","time":"00:55","volumn":"3622.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"30.38","rise":"-2.68%","time":"01:00","volumn":"2788.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"30.32","rise":"-2.87%","time":"01:05","volumn":"4915.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"30.36","rise":"-2.71%","time":"01:10","volumn":"3137.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"30.38","rise":"-2.68%","time":"01:15","volumn":"2117.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"30.31","rise":"-2.88%","time":"01:20","volumn":"2577.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"30.32","rise":"-2.85%","time":"01:25","volumn":"4287.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"30.36","rise":"-2.74%","time":"01:30","volumn":"1802.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"30.31","rise":"-2.88%","time":"01:35","volumn":"2489.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"30.20","rise":"-3.25%","time":"01:40","volumn":"5553.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"30.16","rise":"-3.38%","time":"01:45","volumn":"3746.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"30.20","rise":"-3.24%","time":"01:50","volumn":"5573.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"30.14","rise":"-3.42%","time":"01:55","volumn":"5373.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"30.08","rise":"-3.62%","time":"02:00","volumn":"6088.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"30.02","rise":"-3.81%","time":"02:05","volumn":"6198.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"29.98","rise":"-3.95%","time":"02:10","volumn":"1.16\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"30.04","rise":"-3.76%","time":"02:15","volumn":"9040.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"30.01","rise":"-3.84%","time":"02:20","volumn":"6494.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"30.00","rise":"-3.88%","time":"02:25","volumn":"3171.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"29.98","rise":"-3.94%","time":"02:30","volumn":"6687.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"29.98","rise":"-3.94%","time":"02:35","volumn":"8430.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"29.98","rise":"-3.94%","time":"02:40","volumn":"1.23\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"30.00","rise":"-3.88%","time":"02:45","volumn":"5721.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"29.97","rise":"-3.97%","time":"02:50","volumn":"5647.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"29.89","rise":"-4.21%","time":"02:55","volumn":"5703.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"29.93","rise":"-4.09%","time":"03:00","volumn":"6048.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"29.97","rise":"-3.97%","time":"03:05","volumn":"4069.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"30.00","rise":"-3.89%","time":"03:10","volumn":"3282.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"30.00","rise":"-3.88%","time":"03:15","volumn":"3238.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"29.99","rise":"-3.91%","time":"03:20","volumn":"4495.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"30.01","rise":"-3.85%","time":"03:25","volumn":"3560.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"30.01","rise":"-3.84%","time":"03:30","volumn":"4487.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"30.07","rise":"-3.67%","time":"03:35","volumn":"5553.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"30.07","rise":"-3.64%","time":"03:40","volumn":"5114.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"30.09","rise":"-3.59%","time":"03:45","volumn":"7983.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"30.09","rise":"-3.59%","time":"03:50","volumn":"7405.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"30.16","rise":"-3.36%","time":"03:55","volumn":"1.23\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"30.08","rise":"-3.62%","time":"04:00","volumn":"17.12\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"30.39","rise":"-2.64%","time":"21:35","volumn":"1.41\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"30.32","rise":"-2.86%","time":"21:40","volumn":"6056.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"30.45","rise":"-2.42%","time":"21:45","volumn":"4695.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"30.51","rise":"-2.24%","time":"21:50","volumn":"8024.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"30.55","rise":"-2.10%","time":"21:55","volumn":"5107.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"30.63","rise":"-1.86%","time":"22:00","volumn":"4084.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"30.68","rise":"-1.68%","time":"22:05","volumn":"5364.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"30.75","rise":"-1.47%","time":"22:10","volumn":"6099.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"30.75","rise":"-1.46%","time":"22:15","volumn":"8166.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"30.81","rise":"-1.28%","time":"22:20","volumn":"4589.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"30.97","rise":"-0.76%","time":"22:25","volumn":"8843.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"30.88","rise":"-1.07%","time":"22:30","volumn":"7553.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"30.89","rise":"-1.04%","time":"22:35","volumn":"5118.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"30.83","rise":"-1.22%","time":"22:40","volumn":"6534.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"30.76","rise":"-1.44%","time":"22:45","volumn":"4531.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"30.80","rise":"-1.33%","time":"22:50","volumn":"3318.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"30.79","rise":"-1.34%","time":"22:55","volumn":"2277.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"30.79","rise":"-1.36%","time":"23:00","volumn":"2680.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"30.79","rise":"-1.34%","time":"23:05","volumn":"3120.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"30.83","rise":"-1.22%","time":"23:10","volumn":"3066.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"30.95","rise":"-0.83%","time":"23:15","volumn":"5003.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"30.93","rise":"-0.90%","time":"23:20","volumn":"4135.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"30.87","rise":"-1.09%","time":"23:25","volumn":"2586.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"30.80","rise":"-1.33%","time":"23:30","volumn":"2416.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"30.87","rise":"-1.09%","time":"23:35","volumn":"2826.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"30.82","rise":"-1.23%","time":"23:40","volumn":"3698.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"30.84","rise":"-1.20%","time":"23:45","volumn":"2228.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"30.80","rise":"-1.31%","time":"23:50","volumn":"1985.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"30.81","rise":"-1.28%","time":"23:55","volumn":"2249.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"30.84","rise":"-1.20%","time":"00:00","volumn":"2031.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"30.80","rise":"-1.30%","time":"00:05","volumn":"1727.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"30.84","rise":"-1.20%","time":"00:10","volumn":"2675.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"30.80","rise":"-1.31%","time":"00:15","volumn":"1733.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"30.77","rise":"-1.39%","time":"00:20","volumn":"1782.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"30.75","rise":"-1.47%","time":"00:25","volumn":"1654.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"30.71","rise":"-1.60%","time":"00:30","volumn":"1730.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"30.66","rise":"-1.76%","time":"00:35","volumn":"3004.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"30.62","rise":"-1.87%","time":"00:40","volumn":"4239.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"30.62","rise":"-1.87%","time":"00:45","volumn":"3465.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"30.68","rise":"-1.71%","time":"00:50","volumn":"2550.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"30.69","rise":"-1.67%","time":"00:55","volumn":"1554.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"30.61","rise":"-1.91%","time":"01:00","volumn":"3216.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"30.59","rise":"-1.99%","time":"01:05","volumn":"2183.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"30.59","rise":"-2.00%","time":"01:10","volumn":"2075.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"30.66","rise":"-1.76%","time":"01:15","volumn":"2322.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"30.66","rise":"-1.78%","time":"01:20","volumn":"1686.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"30.66","rise":"-1.75%","time":"01:25","volumn":"1714.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"30.68","rise":"-1.68%","time":"01:30","volumn":"2438.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"30.65","rise":"-1.79%","time":"01:35","volumn":"1937.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"30.68","rise":"-1.68%","time":"01:40","volumn":"2063.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"30.66","rise":"-1.75%","time":"01:45","volumn":"1832.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"30.72","rise":"-1.57%","time":"01:50","volumn":"1922.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"30.77","rise":"-1.42%","time":"01:55","volumn":"3031.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"30.79","rise":"-1.35%","time":"02:00","volumn":"3509.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"30.79","rise":"-1.35%","time":"02:05","volumn":"3198.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"30.80","rise":"-1.31%","time":"02:10","volumn":"2052.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"30.78","rise":"-1.37%","time":"02:15","volumn":"2484.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"30.75","rise":"-1.49%","time":"02:20","volumn":"3868.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"30.70","rise":"-1.63%","time":"02:25","volumn":"2298.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"30.71","rise":"-1.59%","time":"02:30","volumn":"2187.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"30.71","rise":"-1.59%","time":"02:35","volumn":"2106.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"30.74","rise":"-1.52%","time":"02:40","volumn":"2279.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"30.66","rise":"-1.76%","time":"02:45","volumn":"2213.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"30.68","rise":"-1.70%","time":"02:50","volumn":"1876.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"30.68","rise":"-1.71%","time":"02:55","volumn":"1602.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"30.67","rise":"-1.74%","time":"03:00","volumn":"1122.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"30.59","rise":"-1.97%","time":"03:05","volumn":"3812.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"30.60","rise":"-1.95%","time":"03:10","volumn":"2859.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"30.64","rise":"-1.81%","time":"03:15","volumn":"2712.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"30.64","rise":"-1.83%","time":"03:20","volumn":"2314.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"30.65","rise":"-1.81%","time":"03:25","volumn":"2996.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"30.62","rise":"-1.89%","time":"03:30","volumn":"2011.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"30.64","rise":"-1.84%","time":"03:35","volumn":"2472.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"30.67","rise":"-1.72%","time":"03:40","volumn":"2050.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"30.66","rise":"-1.76%","time":"03:45","volumn":"3225.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"30.62","rise":"-1.87%","time":"03:50","volumn":"2573.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"30.69","rise":"-1.67%","time":"03:55","volumn":"8500.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"30.72","rise":"-1.57%","time":"04:00","volumn":"16.30\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"31.01","rise":"-0.63%","time":"21:35","volumn":"1.70\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"30.77","rise":"-1.41%","time":"21:40","volumn":"5487.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"30.85","rise":"-1.15%","time":"21:45","volumn":"5594.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"30.87","rise":"-1.09%","time":"21:50","volumn":"4732.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"30.98","rise":"-0.72%","time":"21:55","volumn":"4673.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"30.93","rise":"-0.91%","time":"22:00","volumn":"3749.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"31.03","rise":"-0.58%","time":"22:05","volumn":"4906.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"30.98","rise":"-0.74%","time":"22:10","volumn":"2655.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"31.03","rise":"-0.58%","time":"22:15","volumn":"2921.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"31.04","rise":"-0.54%","time":"22:20","volumn":"3349.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"31.09","rise":"-0.40%","time":"22:25","volumn":"3235.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"31.10","rise":"-0.35%","time":"22:30","volumn":"3395.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"31.05","rise":"-0.51%","time":"22:35","volumn":"4832.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"31.06","rise":"-0.47%","time":"22:40","volumn":"1967.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"31.18","rise":"-0.08%","time":"22:45","volumn":"6479.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"31.25","rise":"0.14%","time":"22:50","volumn":"5331.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"31.29","rise":"0.26%","time":"22:55","volumn":"4042.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"31.27","rise":"0.19%","time":"23:00","volumn":"4365.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"31.29","rise":"0.26%","time":"23:05","volumn":"7002.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"31.24","rise":"0.10%","time":"23:10","volumn":"4327.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"31.25","rise":"0.13%","time":"23:15","volumn":"3014.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"31.26","rise":"0.17%","time":"23:20","volumn":"2311.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"31.27","rise":"0.21%","time":"23:25","volumn":"1938.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"31.25","rise":"0.11%","time":"23:30","volumn":"5666.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"31.27","rise":"0.18%","time":"23:35","volumn":"4096.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"31.27","rise":"0.21%","time":"23:40","volumn":"3822.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"31.32","rise":"0.37%","time":"23:45","volumn":"3825.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"31.36","rise":"0.46%","time":"23:50","volumn":"4329.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"31.30","rise":"0.30%","time":"23:55","volumn":"3017.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"31.29","rise":"0.26%","time":"00:00","volumn":"2298.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"31.27","rise":"0.18%","time":"00:05","volumn":"3963.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"31.23","rise":"0.08%","time":"00:10","volumn":"3616.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"31.25","rise":"0.13%","time":"00:15","volumn":"3609.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"31.17","rise":"-0.13%","time":"00:20","volumn":"2597.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"31.19","rise":"-0.06%","time":"00:25","volumn":"2120.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"31.17","rise":"-0.13%","time":"00:30","volumn":"2861.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"31.18","rise":"-0.11%","time":"00:35","volumn":"1243.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"31.24","rise":"0.10%","time":"00:40","volumn":"2131.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"31.21","rise":"0.02%","time":"00:45","volumn":"1542.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"31.16","rise":"-0.14%","time":"00:50","volumn":"2385.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"31.16","rise":"-0.17%","time":"00:55","volumn":"1126.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"31.07","rise":"-0.46%","time":"01:00","volumn":"2799.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"31.09","rise":"-0.40%","time":"01:05","volumn":"2202.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"31.10","rise":"-0.35%","time":"01:10","volumn":"1613.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"31.11","rise":"-0.34%","time":"01:15","volumn":"1805.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"31.12","rise":"-0.27%","time":"01:20","volumn":"1679.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"31.13","rise":"-0.26%","time":"01:25","volumn":"1745.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"31.14","rise":"-0.24%","time":"01:30","volumn":"1511.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"31.14","rise":"-0.21%","time":"01:35","volumn":"1590.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"31.16","rise":"-0.14%","time":"01:40","volumn":"1479.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"31.11","rise":"-0.34%","time":"01:45","volumn":"1826.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"31.08","rise":"-0.41%","time":"01:50","volumn":"2030.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"31.04","rise":"-0.54%","time":"01:55","volumn":"2639.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"31.05","rise":"-0.53%","time":"02:00","volumn":"1921.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"31.02","rise":"-0.59%","time":"02:05","volumn":"4440.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"31.07","rise":"-0.43%","time":"02:10","volumn":"2218.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"31.04","rise":"-0.54%","time":"02:15","volumn":"1450.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"31.05","rise":"-0.51%","time":"02:20","volumn":"1911.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"31.00","rise":"-0.69%","time":"02:25","volumn":"2731.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"30.95","rise":"-0.82%","time":"02:30","volumn":"2878.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"30.89","rise":"-1.04%","time":"02:35","volumn":"4702.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"30.85","rise":"-1.15%","time":"02:40","volumn":"4036.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"30.86","rise":"-1.14%","time":"02:45","volumn":"1807.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"30.82","rise":"-1.25%","time":"02:50","volumn":"2104.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"30.83","rise":"-1.22%","time":"02:55","volumn":"2363.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"30.88","rise":"-1.07%","time":"03:00","volumn":"2653.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"30.85","rise":"-1.15%","time":"03:05","volumn":"1858.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"30.86","rise":"-1.11%","time":"03:10","volumn":"1825.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"30.86","rise":"-1.11%","time":"03:15","volumn":"2483.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"30.91","rise":"-0.95%","time":"03:20","volumn":"2357.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"30.91","rise":"-0.98%","time":"03:25","volumn":"2411.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"30.88","rise":"-1.05%","time":"03:30","volumn":"2617.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"30.95","rise":"-0.82%","time":"03:35","volumn":"2683.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"30.94","rise":"-0.87%","time":"03:40","volumn":"3874.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"30.89","rise":"-1.02%","time":"03:45","volumn":"3911.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"30.92","rise":"-0.93%","time":"03:50","volumn":"3019.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"31.02","rise":"-0.61%","time":"03:55","volumn":"7859.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"31.06","rise":"-0.48%","time":"04:00","volumn":"11.34\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"30.39","rise":"-2.61%","time":"21:35","volumn":"1.52\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"30.61","rise":"-1.91%","time":"21:40","volumn":"7515.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"30.54","rise":"-2.15%","time":"21:45","volumn":"4143.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"30.52","rise":"-2.23%","time":"21:50","volumn":"2458.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"30.59","rise":"-2.00%","time":"21:55","volumn":"2894.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"30.58","rise":"-2.02%","time":"22:00","volumn":"3045.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"30.62","rise":"-1.89%","time":"22:05","volumn":"3324.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"30.57","rise":"-2.05%","time":"22:10","volumn":"2149.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"30.55","rise":"-2.12%","time":"22:15","volumn":"4894.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"30.50","rise":"-2.29%","time":"22:20","volumn":"4955.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"30.53","rise":"-2.18%","time":"22:25","volumn":"3663.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"30.48","rise":"-2.32%","time":"22:30","volumn":"3466.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"30.48","rise":"-2.32%","time":"22:35","volumn":"2478.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"30.51","rise":"-2.24%","time":"22:40","volumn":"3415.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"30.47","rise":"-2.37%","time":"22:45","volumn":"2046.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"30.48","rise":"-2.32%","time":"22:50","volumn":"1835.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"30.39","rise":"-2.63%","time":"22:55","volumn":"4140.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"30.42","rise":"-2.54%","time":"23:00","volumn":"3694.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"30.37","rise":"-2.70%","time":"23:05","volumn":"2426.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"30.40","rise":"-2.59%","time":"23:10","volumn":"4826.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"30.43","rise":"-2.48%","time":"23:15","volumn":"2371.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"30.48","rise":"-2.34%","time":"23:20","volumn":"3068.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"30.51","rise":"-2.24%","time":"23:25","volumn":"4041.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"30.54","rise":"-2.16%","time":"23:30","volumn":"2849.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"30.50","rise":"-2.26%","time":"23:35","volumn":"3067.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"30.55","rise":"-2.13%","time":"23:40","volumn":"1920.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"30.53","rise":"-2.18%","time":"23:45","volumn":"1782.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"30.50","rise":"-2.26%","time":"23:50","volumn":"1495.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"30.52","rise":"-2.19%","time":"23:55","volumn":"937.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"30.52","rise":"-2.23%","time":"00:00","volumn":"1455.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"30.45","rise":"-2.45%","time":"00:05","volumn":"2736.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"30.45","rise":"-2.44%","time":"00:10","volumn":"1334.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"30.45","rise":"-2.45%","time":"00:15","volumn":"1788.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"30.46","rise":"-2.41%","time":"00:20","volumn":"1274.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"30.45","rise":"-2.45%","time":"00:25","volumn":"1335.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"30.47","rise":"-2.37%","time":"00:30","volumn":"1608.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"30.50","rise":"-2.28%","time":"00:35","volumn":"1611.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"30.51","rise":"-2.25%","time":"00:40","volumn":"1412.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"30.50","rise":"-2.29%","time":"00:45","volumn":"2170.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"30.53","rise":"-2.18%","time":"00:50","volumn":"1768.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"30.55","rise":"-2.12%","time":"00:55","volumn":"2196.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"30.55","rise":"-2.13%","time":"01:00","volumn":"1712.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"30.50","rise":"-2.26%","time":"01:05","volumn":"5274.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"30.52","rise":"-2.23%","time":"01:10","volumn":"1381.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"30.48","rise":"-2.32%","time":"01:15","volumn":"1307.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"30.45","rise":"-2.45%","time":"01:20","volumn":"1607.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"30.44","rise":"-2.47%","time":"01:25","volumn":"1907.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"30.46","rise":"-2.39%","time":"01:30","volumn":"1274.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"30.43","rise":"-2.52%","time":"01:35","volumn":"2162.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"30.41","rise":"-2.55%","time":"01:40","volumn":"2511.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"30.36","rise":"-2.72%","time":"01:45","volumn":"2503.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"30.38","rise":"-2.68%","time":"01:50","volumn":"1854.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"30.41","rise":"-2.55%","time":"01:55","volumn":"2100.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"30.39","rise":"-2.61%","time":"02:00","volumn":"1511.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"30.37","rise":"-2.69%","time":"02:05","volumn":"2347.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"30.39","rise":"-2.64%","time":"02:10","volumn":"2766.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"30.39","rise":"-2.64%","time":"02:15","volumn":"3084.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"30.38","rise":"-2.68%","time":"02:20","volumn":"2752.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"30.38","rise":"-2.66%","time":"02:25","volumn":"5422.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"30.36","rise":"-2.72%","time":"02:30","volumn":"2263.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"30.34","rise":"-2.79%","time":"02:35","volumn":"2640.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"30.32","rise":"-2.87%","time":"02:40","volumn":"2471.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"30.32","rise":"-2.87%","time":"02:45","volumn":"4570.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"30.30","rise":"-2.90%","time":"02:50","volumn":"2770.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"30.32","rise":"-2.87%","time":"02:55","volumn":"2049.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"30.31","rise":"-2.88%","time":"03:00","volumn":"2443.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"30.35","rise":"-2.76%","time":"03:05","volumn":"1603.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"30.31","rise":"-2.88%","time":"03:10","volumn":"2612.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"30.32","rise":"-2.84%","time":"03:15","volumn":"2125.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"30.28","rise":"-2.98%","time":"03:20","volumn":"2051.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"30.32","rise":"-2.87%","time":"03:25","volumn":"3041.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"30.30","rise":"-2.93%","time":"03:30","volumn":"3839.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"30.27","rise":"-3.03%","time":"03:35","volumn":"3941.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"30.29","rise":"-2.95%","time":"03:40","volumn":"2594.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"30.24","rise":"-3.11%","time":"03:45","volumn":"3994.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"30.23","rise":"-3.14%","time":"03:50","volumn":"4422.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"30.18","rise":"-3.32%","time":"03:55","volumn":"1.07\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"30.13","rise":"-3.46%","time":"04:00","volumn":"13.01\u4e07"}],"points":"330"},"index":[{"name":"\u9053\u743c\u65af","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_DIA.html?from=360search","point":"381.42","ratio":"-0.82%"},{"name":"\u6807\u666e500","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_SPY.html?from=360search","point":"522.63","ratio":"-0.66%"},{"name":"\u7eb3\u65af\u8fbe\u514b","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/NASDAQ_QQQ.html?from=360search","point":"451.55","ratio":"-1.07%"}],"marketCapitalization":"1285.19\u4ebf","maxPrice":"30.50","minPrice":"30.06","monthlyTendency":{"cx":{"o":["2024\/05\/01","2024\/05\/29"]},"cy":{"o":["32.10","31.54","30.98","30.41","29.85"]},"cyrate":{"o":["6.13%","4.27%","2.41%","0.55%","-1.31%"]},"p":[{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"30.25","rise":"0","time":"05\/01","volumn":"60.65\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"30.39","rise":"0.46%","time":"05\/02","volumn":"50.90\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"30.77","rise":"1.75%","time":"05\/03","volumn":"36.79\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"30.97","rise":"2.40%","time":"05\/06","volumn":"36.19\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"30.68","rise":"1.44%","time":"05\/07","volumn":"44.68\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"30.00","rise":"-0.81%","time":"05\/08","volumn":"63.73\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"30.09","rise":"-0.51%","time":"05\/09","volumn":"45.00\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"29.85","rise":"-1.31%","time":"05\/10","volumn":"42.93\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"30.51","rise":"0.88%","time":"05\/13","volumn":"51.46\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"31.05","rise":"2.66%","time":"05\/14","volumn":"47.76\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"31.27","rise":"3.39%","time":"05\/15","volumn":"36.99\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"32.03","rise":"5.90%","time":"05\/16","volumn":"47.75\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"31.83","rise":"5.24%","time":"05\/17","volumn":"41.45\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"32.10","rise":"6.13%","time":"05\/20","volumn":"31.99\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"31.74","rise":"4.94%","time":"05\/21","volumn":"42.98\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"31.42","rise":"3.88%","time":"05\/22","volumn":"36.71\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"30.08","rise":"-0.55%","time":"05\/23","volumn":"62.01\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"30.72","rise":"1.57%","time":"05\/24","volumn":"42.43\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"31.06","rise":"2.69%","time":"05\/28","volumn":"36.80\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"30.13","rise":"-0.38%","time":"05\/29","volumn":"35.85\u4e07"}],"points":"20"},"open":"30.21","priceChangeRatio":"0.20%","provider":"\u4e5d\u65b9\u667a\u6295","showurl":"9fzt.com","status":"2","stockName":"\u82f1\u7279\u5c14","timeChart":{"cx":{"o":["22:30","23:00","00:30","02:00","05:00"]},"cy":{"o":["30.48","30.39","30.30","30.20","30.11"]},"cyrate":{"o":["1.18%","0.86%","0.55%","0.23%","-0.08%"]},"p":[{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"30.21","rise":"0.27%","time":"21:31","volumn":"7661.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"30.33","rise":"0.66%","time":"21:32","volumn":"8626.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"30.36","rise":"0.75%","time":"21:33","volumn":"9996.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"30.30","rise":"0.58%","time":"21:34","volumn":"1.08\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"30.25","rise":"0.38%","time":"21:35","volumn":"1.16\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"30.28","rise":"0.51%","time":"21:36","volumn":"1.25\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"30.27","rise":"0.45%","time":"21:37","volumn":"1.30\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"30.37","rise":"0.78%","time":"21:38","volumn":"1.40\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"30.32","rise":"0.63%","time":"21:39","volumn":"1.45\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"30.32","rise":"0.63%","time":"21:40","volumn":"1.49\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"30.28","rise":"0.51%","time":"21:41","volumn":"1.57\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"30.27","rise":"0.48%","time":"21:42","volumn":"1.65\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"30.34","rise":"0.70%","time":"21:43","volumn":"1.71\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"30.36","rise":"0.78%","time":"21:44","volumn":"1.76\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"30.34","rise":"0.70%","time":"21:45","volumn":"1.79\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"30.30","rise":"0.55%","time":"21:46","volumn":"1.85\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"30.31","rise":"0.58%","time":"21:47","volumn":"1.89\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"30.30","rise":"0.58%","time":"21:48","volumn":"1.93\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"30.30","rise":"0.57%","time":"21:49","volumn":"2.00\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"30.34","rise":"0.70%","time":"21:50","volumn":"2.06\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"30.36","rise":"0.78%","time":"21:51","volumn":"2.14\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"30.36","rise":"0.75%","time":"21:52","volumn":"2.17\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"30.34","rise":"0.71%","time":"21:53","volumn":"2.24\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"30.34","rise":"0.68%","time":"21:54","volumn":"2.28\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"30.33","rise":"0.66%","time":"21:55","volumn":"2.35\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"30.29","rise":"0.51%","time":"21:56","volumn":"2.42\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"30.26","rise":"0.43%","time":"21:57","volumn":"2.51\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"30.30","rise":"0.55%","time":"21:58","volumn":"2.57\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"30.30","rise":"0.55%","time":"21:59","volumn":"2.60\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"30.32","rise":"0.61%","time":"22:00","volumn":"2.65\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"30.32","rise":"0.61%","time":"22:01","volumn":"2.73\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"30.34","rise":"0.68%","time":"22:02","volumn":"2.78\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"30.32","rise":"0.61%","time":"22:03","volumn":"2.89\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"30.33","rise":"0.66%","time":"22:04","volumn":"2.99\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"30.35","rise":"0.73%","time":"22:05","volumn":"3.06\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"30.32","rise":"0.65%","time":"22:06","volumn":"3.13\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"30.36","rise":"0.75%","time":"22:07","volumn":"3.18\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"30.38","rise":"0.83%","time":"22:08","volumn":"3.24\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"30.41","rise":"0.91%","time":"22:09","volumn":"3.32\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"30.39","rise":"0.86%","time":"22:10","volumn":"3.38\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"30.36","rise":"0.78%","time":"22:11","volumn":"3.50\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"30.34","rise":"0.70%","time":"22:12","volumn":"3.73\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"30.35","rise":"0.74%","time":"22:13","volumn":"3.83\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"30.38","rise":"0.81%","time":"22:14","volumn":"3.88\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"30.38","rise":"0.81%","time":"22:15","volumn":"3.93\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"30.41","rise":"0.91%","time":"22:16","volumn":"4.01\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"30.44","rise":"1.03%","time":"22:17","volumn":"4.16\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"30.45","rise":"1.08%","time":"22:18","volumn":"4.21\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"30.45","rise":"1.08%","time":"22:19","volumn":"4.32\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"30.44","rise":"1.03%","time":"22:20","volumn":"4.40\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"30.45","rise":"1.07%","time":"22:21","volumn":"4.52\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"30.45","rise":"1.06%","time":"22:22","volumn":"4.57\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"30.44","rise":"1.03%","time":"22:23","volumn":"4.66\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"30.45","rise":"1.05%","time":"22:24","volumn":"4.70\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"30.42","rise":"0.96%","time":"22:25","volumn":"4.74\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"30.41","rise":"0.91%","time":"22:26","volumn":"4.78\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"30.39","rise":"0.86%","time":"22:27","volumn":"4.82\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"30.36","rise":"0.78%","time":"22:28","volumn":"4.86\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"30.36","rise":"0.75%","time":"22:29","volumn":"4.91\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"30.34","rise":"0.70%","time":"22:30","volumn":"4.98\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"30.32","rise":"0.63%","time":"22:31","volumn":"5.05\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"30.30","rise":"0.58%","time":"22:32","volumn":"5.12\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"30.31","rise":"0.60%","time":"22:33","volumn":"5.25\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"30.32","rise":"0.61%","time":"22:34","volumn":"5.30\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"30.34","rise":"0.68%","time":"22:35","volumn":"5.36\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"30.36","rise":"0.78%","time":"22:36","volumn":"5.43\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"30.38","rise":"0.83%","time":"22:37","volumn":"5.51\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"30.34","rise":"0.70%","time":"22:38","volumn":"5.55\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"30.32","rise":"0.61%","time":"22:39","volumn":"5.61\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"30.31","rise":"0.61%","time":"22:40","volumn":"5.71\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"30.30","rise":"0.56%","time":"22:41","volumn":"5.75\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"30.29","rise":"0.51%","time":"22:42","volumn":"5.82\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"30.30","rise":"0.55%","time":"22:43","volumn":"5.87\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"30.28","rise":"0.50%","time":"22:44","volumn":"5.96\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"30.28","rise":"0.51%","time":"22:45","volumn":"6.00\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"30.27","rise":"0.48%","time":"22:46","volumn":"6.04\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"30.27","rise":"0.48%","time":"22:47","volumn":"6.08\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"30.27","rise":"0.46%","time":"22:48","volumn":"6.14\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"30.28","rise":"0.50%","time":"22:49","volumn":"6.18\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"30.27","rise":"0.45%","time":"22:50","volumn":"6.22\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"30.27","rise":"0.45%","time":"22:51","volumn":"6.26\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"30.27","rise":"0.45%","time":"22:52","volumn":"6.29\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"30.28","rise":"0.50%","time":"22:53","volumn":"6.36\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"30.28","rise":"0.49%","time":"22:54","volumn":"6.41\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"30.28","rise":"0.51%","time":"22:55","volumn":"6.43\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"30.30","rise":"0.55%","time":"22:56","volumn":"6.46\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"30.27","rise":"0.45%","time":"22:57","volumn":"6.50\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"30.30","rise":"0.55%","time":"22:58","volumn":"6.60\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"30.31","rise":"0.61%","time":"22:59","volumn":"6.64\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"30.29","rise":"0.53%","time":"23:00","volumn":"6.68\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"30.28","rise":"0.50%","time":"23:01","volumn":"6.72\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"30.26","rise":"0.44%","time":"23:02","volumn":"6.78\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"30.27","rise":"0.45%","time":"23:03","volumn":"6.83\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"30.25","rise":"0.40%","time":"23:04","volumn":"6.92\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"30.20","rise":"0.25%","time":"23:05","volumn":"7.11\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"30.21","rise":"0.27%","time":"23:06","volumn":"7.18\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"30.22","rise":"0.30%","time":"23:07","volumn":"7.21\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"30.21","rise":"0.27%","time":"23:08","volumn":"7.26\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"30.23","rise":"0.32%","time":"23:09","volumn":"7.28\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"30.26","rise":"0.43%","time":"23:10","volumn":"7.34\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"30.25","rise":"0.40%","time":"23:11","volumn":"7.39\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"30.25","rise":"0.41%","time":"23:12","volumn":"7.43\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"30.26","rise":"0.43%","time":"23:13","volumn":"7.47\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"30.25","rise":"0.40%","time":"23:14","volumn":"7.50\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"30.23","rise":"0.33%","time":"23:15","volumn":"7.56\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"30.23","rise":"0.35%","time":"23:16","volumn":"7.58\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"30.24","rise":"0.38%","time":"23:17","volumn":"7.62\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"30.27","rise":"0.46%","time":"23:18","volumn":"7.66\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"30.27","rise":"0.48%","time":"23:19","volumn":"7.72\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"30.34","rise":"0.68%","time":"23:20","volumn":"7.79\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"30.33","rise":"0.66%","time":"23:21","volumn":"7.85\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"30.34","rise":"0.68%","time":"23:22","volumn":"7.89\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"30.34","rise":"0.71%","time":"23:23","volumn":"7.93\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"30.34","rise":"0.71%","time":"23:24","volumn":"7.95\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"30.35","rise":"0.73%","time":"23:25","volumn":"7.98\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"30.36","rise":"0.77%","time":"23:26","volumn":"8.10\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"30.36","rise":"0.75%","time":"23:27","volumn":"8.14\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"30.36","rise":"0.75%","time":"23:28","volumn":"8.16\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"30.38","rise":"0.81%","time":"23:29","volumn":"8.19\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"30.35","rise":"0.73%","time":"23:30","volumn":"8.25\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"30.34","rise":"0.71%","time":"23:31","volumn":"8.29\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"30.36","rise":"0.78%","time":"23:32","volumn":"8.32\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"30.39","rise":"0.86%","time":"23:33","volumn":"8.36\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"30.39","rise":"0.86%","time":"23:34","volumn":"8.40\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"30.41","rise":"0.91%","time":"23:35","volumn":"8.43\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"30.41","rise":"0.91%","time":"23:36","volumn":"8.50\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"30.41","rise":"0.93%","time":"23:37","volumn":"8.55\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"30.41","rise":"0.92%","time":"23:38","volumn":"8.56\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"30.43","rise":"0.98%","time":"23:39","volumn":"8.62\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"30.43","rise":"1.01%","time":"23:40","volumn":"8.71\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"30.45","rise":"1.06%","time":"23:41","volumn":"8.74\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"30.45","rise":"1.07%","time":"23:42","volumn":"8.79\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"30.46","rise":"1.10%","time":"23:43","volumn":"8.86\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"30.46","rise":"1.10%","time":"23:44","volumn":"8.94\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"30.46","rise":"1.10%","time":"23:45","volumn":"8.99\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"30.45","rise":"1.07%","time":"23:46","volumn":"9.05\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"30.45","rise":"1.05%","time":"23:47","volumn":"9.09\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"30.43","rise":"1.00%","time":"23:48","volumn":"9.14\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"30.45","rise":"1.08%","time":"23:49","volumn":"9.19\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"30.43","rise":"1.00%","time":"23:50","volumn":"9.22\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"30.43","rise":"0.98%","time":"23:51","volumn":"9.24\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"30.45","rise":"1.05%","time":"23:52","volumn":"9.27\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"30.47","rise":"1.13%","time":"23:53","volumn":"9.32\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"30.46","rise":"1.10%","time":"23:54","volumn":"9.39\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"30.47","rise":"1.13%","time":"23:55","volumn":"9.46\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"30.45","rise":"1.08%","time":"23:56","volumn":"9.50\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"30.46","rise":"1.10%","time":"23:57","volumn":"9.53\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"30.45","rise":"1.08%","time":"23:58","volumn":"9.54\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"30.45","rise":"1.06%","time":"23:59","volumn":"9.57\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"30.41","rise":"0.94%","time":"00:00","volumn":"9.62\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"30.41","rise":"0.95%","time":"00:01","volumn":"9.65\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"30.42","rise":"0.96%","time":"00:02","volumn":"9.67\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"30.43","rise":"1.00%","time":"00:03","volumn":"9.71\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"30.45","rise":"1.06%","time":"00:04","volumn":"9.72\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"30.46","rise":"1.11%","time":"00:05","volumn":"9.76\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"30.48","rise":"1.15%","time":"00:06","volumn":"9.79\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"30.48","rise":"1.18%","time":"00:07","volumn":"9.83\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"30.48","rise":"1.18%","time":"00:08","volumn":"9.87\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"30.48","rise":"1.18%","time":"00:09","volumn":"9.91\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"30.45","rise":"1.08%","time":"00:10","volumn":"10.01\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"30.46","rise":"1.10%","time":"00:11","volumn":"10.04\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"30.47","rise":"1.13%","time":"00:12","volumn":"10.11\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"30.45","rise":"1.08%","time":"00:13","volumn":"10.14\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"30.45","rise":"1.05%","time":"00:14","volumn":"10.20\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"30.43","rise":"1.01%","time":"00:15","volumn":"10.23\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"30.45","rise":"1.08%","time":"00:16","volumn":"10.25\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"30.45","rise":"1.06%","time":"00:17","volumn":"10.28\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"30.44","rise":"1.03%","time":"00:18","volumn":"10.31\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"30.45","rise":"1.08%","time":"00:19","volumn":"10.35\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"30.45","rise":"1.05%","time":"00:20","volumn":"10.38\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"30.45","rise":"1.06%","time":"00:21","volumn":"10.40\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"30.46","rise":"1.11%","time":"00:22","volumn":"10.43\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"30.45","rise":"1.05%","time":"00:23","volumn":"10.45\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"30.44","rise":"1.03%","time":"00:24","volumn":"10.49\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"30.45","rise":"1.05%","time":"00:25","volumn":"10.51\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"30.44","rise":"1.02%","time":"00:26","volumn":"10.54\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"30.43","rise":"0.98%","time":"00:27","volumn":"10.55\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"30.42","rise":"0.96%","time":"00:28","volumn":"10.58\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"30.43","rise":"0.98%","time":"00:29","volumn":"10.60\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"30.41","rise":"0.91%","time":"00:30","volumn":"10.64\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"30.41","rise":"0.91%","time":"00:31","volumn":"10.69\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"30.41","rise":"0.95%","time":"00:32","volumn":"10.76\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"30.41","rise":"0.91%","time":"00:33","volumn":"10.84\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"30.43","rise":"0.98%","time":"00:34","volumn":"10.90\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"30.43","rise":"0.98%","time":"00:35","volumn":"10.92\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"30.43","rise":"1.01%","time":"00:36","volumn":"10.96\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"30.42","rise":"0.97%","time":"00:37","volumn":"10.98\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"30.44","rise":"1.03%","time":"00:38","volumn":"10.99\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"30.45","rise":"1.08%","time":"00:39","volumn":"11.02\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"30.43","rise":"1.01%","time":"00:40","volumn":"11.07\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"30.43","rise":"1.00%","time":"00:41","volumn":"11.09\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"30.43","rise":"1.01%","time":"00:42","volumn":"11.13\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"30.43","rise":"1.01%","time":"00:43","volumn":"11.15\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"30.43","rise":"0.98%","time":"00:44","volumn":"11.17\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"30.41","rise":"0.93%","time":"00:45","volumn":"11.20\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"30.41","rise":"0.93%","time":"00:46","volumn":"11.24\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"30.39","rise":"0.85%","time":"00:47","volumn":"11.29\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"30.39","rise":"0.85%","time":"00:48","volumn":"11.35\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"30.39","rise":"0.86%","time":"00:49","volumn":"11.36\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"30.38","rise":"0.83%","time":"00:50","volumn":"11.40\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"30.39","rise":"0.86%","time":"00:51","volumn":"11.52\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"30.39","rise":"0.85%","time":"00:52","volumn":"11.53\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"30.39","rise":"0.85%","time":"00:53","volumn":"11.56\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"30.39","rise":"0.85%","time":"00:54","volumn":"11.57\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"30.38","rise":"0.83%","time":"00:55","volumn":"11.60\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"30.36","rise":"0.75%","time":"00:56","volumn":"11.64\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"30.36","rise":"0.78%","time":"00:57","volumn":"11.67\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"30.36","rise":"0.78%","time":"00:58","volumn":"11.70\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"30.36","rise":"0.75%","time":"00:59","volumn":"11.73\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"30.36","rise":"0.75%","time":"01:00","volumn":"11.75\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"30.36","rise":"0.75%","time":"01:01","volumn":"11.77\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"30.37","rise":"0.80%","time":"01:02","volumn":"11.84\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"30.35","rise":"0.73%","time":"01:03","volumn":"11.86\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"30.36","rise":"0.75%","time":"01:04","volumn":"11.88\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"30.38","rise":"0.81%","time":"01:05","volumn":"11.90\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"30.36","rise":"0.78%","time":"01:06","volumn":"11.92\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"30.37","rise":"0.80%","time":"01:07","volumn":"11.95\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"30.37","rise":"0.80%","time":"01:08","volumn":"11.97\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"30.38","rise":"0.81%","time":"01:09","volumn":"11.99\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"30.38","rise":"0.83%","time":"01:10","volumn":"12.01\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"30.39","rise":"0.85%","time":"01:11","volumn":"12.05\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"30.41","rise":"0.91%","time":"01:12","volumn":"12.10\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"30.41","rise":"0.91%","time":"01:13","volumn":"12.17\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"30.41","rise":"0.91%","time":"01:14","volumn":"12.20\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"30.40","rise":"0.90%","time":"01:15","volumn":"12.21\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"30.41","rise":"0.91%","time":"01:16","volumn":"12.22\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"30.41","rise":"0.91%","time":"01:17","volumn":"12.26\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"30.41","rise":"0.93%","time":"01:18","volumn":"12.27\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"30.41","rise":"0.91%","time":"01:19","volumn":"12.30\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"30.39","rise":"0.85%","time":"01:20","volumn":"12.32\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"30.38","rise":"0.84%","time":"01:21","volumn":"12.35\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"30.39","rise":"0.88%","time":"01:22","volumn":"12.38\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"30.41","rise":"0.93%","time":"01:23","volumn":"12.39\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"30.41","rise":"0.93%","time":"01:24","volumn":"12.43\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"30.41","rise":"0.93%","time":"01:25","volumn":"12.46\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"30.41","rise":"0.91%","time":"01:26","volumn":"12.49\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"30.40","rise":"0.90%","time":"01:27","volumn":"12.51\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"30.39","rise":"0.88%","time":"01:28","volumn":"12.52\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"30.40","rise":"0.90%","time":"01:29","volumn":"12.54\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"30.41","rise":"0.93%","time":"01:30","volumn":"12.55\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"30.42","rise":"0.96%","time":"01:31","volumn":"12.57\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"30.41","rise":"0.95%","time":"01:32","volumn":"12.60\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"30.42","rise":"0.97%","time":"01:33","volumn":"12.65\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"30.41","rise":"0.94%","time":"01:34","volumn":"12.73\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"30.41","rise":"0.95%","time":"01:35","volumn":"12.75\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"30.43","rise":"1.00%","time":"01:36","volumn":"12.77\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"30.43","rise":"0.99%","time":"01:37","volumn":"12.79\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"30.44","rise":"1.03%","time":"01:38","volumn":"12.83\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"30.45","rise":"1.06%","time":"01:39","volumn":"12.84\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"30.45","rise":"1.05%","time":"01:40","volumn":"12.85\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"30.45","rise":"1.06%","time":"01:41","volumn":"12.88\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"30.45","rise":"1.05%","time":"01:42","volumn":"12.89\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"30.43","rise":"1.01%","time":"01:43","volumn":"12.94\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"30.43","rise":"0.98%","time":"01:44","volumn":"12.95\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"30.43","rise":"0.98%","time":"01:45","volumn":"12.98\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"30.45","rise":"1.06%","time":"01:46","volumn":"13.02\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"30.44","rise":"1.03%","time":"01:47","volumn":"13.05\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"30.45","rise":"1.07%","time":"01:48","volumn":"13.08\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"30.43","rise":"1.01%","time":"01:49","volumn":"13.12\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"30.43","rise":"0.98%","time":"01:50","volumn":"13.19\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"30.43","rise":"0.98%","time":"01:51","volumn":"13.21\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"30.41","rise":"0.93%","time":"01:52","volumn":"13.25\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"30.39","rise":"0.85%","time":"01:53","volumn":"13.29\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"30.39","rise":"0.88%","time":"01:54","volumn":"13.31\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"30.40","rise":"0.90%","time":"01:55","volumn":"13.34\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"30.41","rise":"0.91%","time":"01:56","volumn":"13.35\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"30.41","rise":"0.93%","time":"01:57","volumn":"13.37\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"30.40","rise":"0.90%","time":"01:58","volumn":"13.39\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"30.41","rise":"0.91%","time":"01:59","volumn":"13.42\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"30.41","rise":"0.91%","time":"02:00","volumn":"13.54\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"30.39","rise":"0.88%","time":"02:01","volumn":"13.57\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"30.39","rise":"0.86%","time":"02:02","volumn":"13.59\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"30.39","rise":"0.88%","time":"02:03","volumn":"13.60\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"30.37","rise":"0.80%","time":"02:04","volumn":"13.63\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"30.35","rise":"0.73%","time":"02:05","volumn":"13.67\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"30.36","rise":"0.78%","time":"02:06","volumn":"13.69\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"30.37","rise":"0.80%","time":"02:07","volumn":"13.70\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"30.37","rise":"0.80%","time":"02:08","volumn":"13.72\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"30.36","rise":"0.78%","time":"02:09","volumn":"13.73\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"30.34","rise":"0.71%","time":"02:10","volumn":"13.78\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"30.34","rise":"0.70%","time":"02:11","volumn":"13.81\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"30.33","rise":"0.68%","time":"02:12","volumn":"13.86\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"30.33","rise":"0.66%","time":"02:13","volumn":"13.88\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"30.33","rise":"0.67%","time":"02:14","volumn":"13.91\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"30.31","rise":"0.60%","time":"02:15","volumn":"13.98\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"30.30","rise":"0.58%","time":"02:16","volumn":"14.00\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"30.27","rise":"0.48%","time":"02:17","volumn":"14.11\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"30.30","rise":"0.56%","time":"02:18","volumn":"14.16\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"30.29","rise":"0.51%","time":"02:19","volumn":"14.20\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"30.28","rise":"0.50%","time":"02:20","volumn":"14.22\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"30.30","rise":"0.57%","time":"02:21","volumn":"14.24\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"30.30","rise":"0.55%","time":"02:22","volumn":"14.28\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"30.30","rise":"0.55%","time":"02:23","volumn":"14.32\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"30.30","rise":"0.56%","time":"02:24","volumn":"14.38\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"30.30","rise":"0.58%","time":"02:25","volumn":"14.40\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"30.29","rise":"0.54%","time":"02:26","volumn":"14.46\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"30.31","rise":"0.60%","time":"02:27","volumn":"14.50\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"30.32","rise":"0.63%","time":"02:28","volumn":"14.52\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"30.32","rise":"0.65%","time":"02:29","volumn":"14.59\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"30.35","rise":"0.73%","time":"02:30","volumn":"14.61\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"30.34","rise":"0.71%","time":"02:31","volumn":"14.66\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"30.33","rise":"0.66%","time":"02:32","volumn":"14.85\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"30.34","rise":"0.68%","time":"02:33","volumn":"14.87\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"30.33","rise":"0.66%","time":"02:34","volumn":"14.90\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"30.33","rise":"0.66%","time":"02:35","volumn":"14.92\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"30.32","rise":"0.64%","time":"02:36","volumn":"14.98\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"30.30","rise":"0.56%","time":"02:37","volumn":"15.05\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"30.29","rise":"0.53%","time":"02:38","volumn":"15.07\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"30.30","rise":"0.57%","time":"02:39","volumn":"15.10\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"30.30","rise":"0.56%","time":"02:40","volumn":"15.12\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"30.32","rise":"0.61%","time":"02:41","volumn":"15.18\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"30.32","rise":"0.61%","time":"02:42","volumn":"15.23\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"30.30","rise":"0.58%","time":"02:43","volumn":"15.26\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"30.30","rise":"0.58%","time":"02:44","volumn":"15.27\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"30.31","rise":"0.60%","time":"02:45","volumn":"15.32\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"30.31","rise":"0.59%","time":"02:46","volumn":"15.33\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"30.31","rise":"0.60%","time":"02:47","volumn":"15.36\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"30.32","rise":"0.64%","time":"02:48","volumn":"15.39\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"30.30","rise":"0.56%","time":"02:49","volumn":"15.43\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"30.30","rise":"0.55%","time":"02:50","volumn":"15.45\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"30.29","rise":"0.53%","time":"02:51","volumn":"15.49\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"30.30","rise":"0.56%","time":"02:52","volumn":"15.52\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"30.30","rise":"0.55%","time":"02:53","volumn":"15.53\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"30.29","rise":"0.53%","time":"02:54","volumn":"15.55\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"30.30","rise":"0.55%","time":"02:55","volumn":"15.56\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"30.30","rise":"0.58%","time":"02:56","volumn":"15.59\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"30.29","rise":"0.53%","time":"02:57","volumn":"15.62\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"30.30","rise":"0.55%","time":"02:58","volumn":"15.65\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"30.30","rise":"0.56%","time":"02:59","volumn":"15.66\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"30.29","rise":"0.54%","time":"03:00","volumn":"15.70\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"30.29","rise":"0.51%","time":"03:01","volumn":"15.77\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"30.27","rise":"0.48%","time":"03:02","volumn":"15.80\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"30.26","rise":"0.43%","time":"03:03","volumn":"15.86\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"30.25","rise":"0.40%","time":"03:04","volumn":"15.90\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"30.26","rise":"0.43%","time":"03:05","volumn":"15.92\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"30.27","rise":"0.46%","time":"03:06","volumn":"15.98\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"30.26","rise":"0.43%","time":"03:07","volumn":"15.99\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"30.25","rise":"0.40%","time":"03:08","volumn":"16.02\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"30.24","rise":"0.37%","time":"03:09","volumn":"16.10\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"30.26","rise":"0.43%","time":"03:10","volumn":"16.15\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"30.25","rise":"0.41%","time":"03:11","volumn":"16.19\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"30.27","rise":"0.45%","time":"03:12","volumn":"16.24\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"30.29","rise":"0.53%","time":"03:13","volumn":"16.29\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"30.28","rise":"0.50%","time":"03:14","volumn":"16.32\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"30.30","rise":"0.55%","time":"03:15","volumn":"16.37\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"30.29","rise":"0.54%","time":"03:16","volumn":"16.39\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"30.29","rise":"0.51%","time":"03:17","volumn":"16.42\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"30.27","rise":"0.45%","time":"03:18","volumn":"16.48\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"30.27","rise":"0.48%","time":"03:19","volumn":"16.56\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"30.26","rise":"0.43%","time":"03:20","volumn":"16.62\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"30.16","rise":"0.08%","time":"03:21","volumn":"17.59\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"30.17","rise":"0.13%","time":"03:22","volumn":"17.70\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"30.22","rise":"0.30%","time":"03:23","volumn":"17.85\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"30.21","rise":"0.26%","time":"03:24","volumn":"17.96\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"30.17","rise":"0.13%","time":"03:25","volumn":"18.04\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"30.19","rise":"0.20%","time":"03:26","volumn":"18.11\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"30.18","rise":"0.17%","time":"03:27","volumn":"18.16\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"30.20","rise":"0.22%","time":"03:28","volumn":"18.21\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"30.23","rise":"0.32%","time":"03:29","volumn":"18.25\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"30.20","rise":"0.23%","time":"03:30","volumn":"18.34\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"30.21","rise":"0.28%","time":"03:31","volumn":"18.44\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"30.21","rise":"0.27%","time":"03:32","volumn":"18.49\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"30.21","rise":"0.27%","time":"03:33","volumn":"18.58\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"30.18","rise":"0.17%","time":"03:34","volumn":"18.63\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"30.19","rise":"0.19%","time":"03:35","volumn":"18.73\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"30.18","rise":"0.17%","time":"03:36","volumn":"18.78\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"30.17","rise":"0.13%","time":"03:37","volumn":"18.85\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"30.14","rise":"0.03%","time":"03:38","volumn":"18.95\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"30.17","rise":"0.13%","time":"03:39","volumn":"19.04\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"30.21","rise":"0.27%","time":"03:40","volumn":"19.34\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"30.20","rise":"0.23%","time":"03:41","volumn":"19.59\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"30.17","rise":"0.13%","time":"03:42","volumn":"19.68\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"30.18","rise":"0.15%","time":"03:43","volumn":"19.76\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"30.18","rise":"0.17%","time":"03:44","volumn":"19.82\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"30.19","rise":"0.20%","time":"03:45","volumn":"19.92\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"30.18","rise":"0.18%","time":"03:46","volumn":"20.01\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"30.18","rise":"0.17%","time":"03:47","volumn":"20.06\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"30.16","rise":"0.10%","time":"03:48","volumn":"20.18\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"30.14","rise":"0.02%","time":"03:49","volumn":"20.28\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"30.11","rise":"-0.08%","time":"03:50","volumn":"20.48\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"30.12","rise":"-0.02%","time":"03:51","volumn":"20.77\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"30.14","rise":"0.02%","time":"03:52","volumn":"21.11\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"30.17","rise":"0.14%","time":"03:53","volumn":"21.30\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"30.20","rise":"0.22%","time":"03:54","volumn":"21.52\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"30.23","rise":"0.35%","time":"03:55","volumn":"21.95\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"30.23","rise":"0.34%","time":"03:56","volumn":"22.28\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"30.21","rise":"0.27%","time":"03:57","volumn":"22.51\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"30.20","rise":"0.24%","time":"03:58","volumn":"22.86\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"30.20","rise":"0.23%","time":"03:59","volumn":"23.34\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"30.19","rise":"0.20%","time":"04:00","volumn":"31.90\u4e07"}],"points":"330"},"timeZone":"\u5317\u4eac\u65f6\u95f4","title":"\u82f1\u7279\u5c14[INTC]\u7f8e\u80a1_\u4e5d\u65b9\u667a\u6295","url":"https:\/\/gmg.9fzt.com\/index\/NASDAQ_INTC.html?from=360search","urlWap":"https:\/\/gmg.9fzt.com\/wap\/NASDAQ\/INTC.html?from=360search","volume":"3190.13\u4e07","yearlyTendency":{"cx":{"o":["2023\/06\/15","2024\/05\/29"]},"cy":{"o":["50.51","45.34","40.18","35.02","29.85"]},"cyrate":{"o":["43.01%","28.38%","13.76%","-0.86%","-15.49%"]},"p":[{"date":"2023\/06\/15 \u661f\u671f\u56db","price":"35.32","rise":"0","time":"06\/15","volumn":"67.65\u4e07"},{"date":"2023\/06\/16 \u661f\u671f\u4e94","price":"35.87","rise":"1.56%","time":"06\/16","volumn":"110.20\u4e07"},{"date":"2023\/06\/20 \u661f\u671f\u4e8c","price":"34.50","rise":"-2.32%","time":"06\/20","volumn":"65.91\u4e07"},{"date":"2023\/06\/21 \u661f\u671f\u4e09","price":"32.40","rise":"-8.27%","time":"06\/21","volumn":"70.94\u4e07"},{"date":"2023\/06\/22 \u661f\u671f\u56db","price":"32.21","rise":"-8.81%","time":"06\/22","volumn":"45.71\u4e07"},{"date":"2023\/06\/23 \u661f\u671f\u4e94","price":"32.50","rise":"-7.98%","time":"06\/23","volumn":"46.32\u4e07"},{"date":"2023\/06\/26 \u661f\u671f\u4e00","price":"32.84","rise":"-7.02%","time":"06\/26","volumn":"38.94\u4e07"},{"date":"2023\/06\/27 \u661f\u671f\u4e8c","price":"33.60","rise":"-4.87%","time":"06\/27","volumn":"32.97\u4e07"},{"date":"2023\/06\/28 \u661f\u671f\u4e09","price":"33.07","rise":"-6.37%","time":"06\/28","volumn":"33.89\u4e07"},{"date":"2023\/06\/29 \u661f\u671f\u56db","price":"32.41","rise":"-8.24%","time":"06\/29","volumn":"38.30\u4e07"},{"date":"2023\/06\/30 \u661f\u671f\u4e94","price":"32.94","rise":"-6.74%","time":"06\/30","volumn":"33.80\u4e07"},{"date":"2023\/07\/03 \u661f\u671f\u4e00","price":"33.12","rise":"-6.23%","time":"07\/03","volumn":"15.75\u4e07"},{"date":"2023\/07\/05 \u661f\u671f\u4e09","price":"32.01","rise":"-9.37%","time":"07\/05","volumn":"37.64\u4e07"},{"date":"2023\/07\/06 \u661f\u671f\u56db","price":"31.47","rise":"-10.90%","time":"07\/06","volumn":"41.70\u4e07"},{"date":"2023\/07\/07 \u661f\u671f\u4e94","price":"31.35","rise":"-11.24%","time":"07\/07","volumn":"28.35\u4e07"},{"date":"2023\/07\/10 \u661f\u671f\u4e00","price":"32.24","rise":"-8.72%","time":"07\/10","volumn":"36.29\u4e07"},{"date":"2023\/07\/11 \u661f\u671f\u4e8c","price":"32.80","rise":"-7.13%","time":"07\/11","volumn":"28.12\u4e07"},{"date":"2023\/07\/12 \u661f\u671f\u4e09","price":"33.48","rise":"-5.21%","time":"07\/12","volumn":"37.74\u4e07"},{"date":"2023\/07\/13 \u661f\u671f\u56db","price":"33.37","rise":"-5.52%","time":"07\/13","volumn":"32.72\u4e07"},{"date":"2023\/07\/14 \u661f\u671f\u4e94","price":"32.65","rise":"-7.56%","time":"07\/14","volumn":"30.43\u4e07"},{"date":"2023\/07\/17 \u661f\u671f\u4e00","price":"33.87","rise":"-4.11%","time":"07\/17","volumn":"34.09\u4e07"},{"date":"2023\/07\/18 \u661f\u671f\u4e8c","price":"34.00","rise":"-3.74%","time":"07\/18","volumn":"29.67\u4e07"},{"date":"2023\/07\/19 \u661f\u671f\u4e09","price":"33.96","rise":"-3.85%","time":"07\/19","volumn":"26.45\u4e07"},{"date":"2023\/07\/20 \u661f\u671f\u56db","price":"32.87","rise":"-6.94%","time":"07\/20","volumn":"37.86\u4e07"},{"date":"2023\/07\/21 \u661f\u671f\u4e94","price":"33.52","rise":"-5.10%","time":"07\/21","volumn":"79.73\u4e07"},{"date":"2023\/07\/24 \u661f\u671f\u4e00","price":"33.13","rise":"-6.20%","time":"07\/24","volumn":"25.23\u4e07"},{"date":"2023\/07\/25 \u661f\u671f\u4e8c","price":"33.60","rise":"-4.87%","time":"07\/25","volumn":"31.75\u4e07"},{"date":"2023\/07\/26 \u661f\u671f\u4e09","price":"33.86","rise":"-4.13%","time":"07\/26","volumn":"32.56\u4e07"},{"date":"2023\/07\/27 \u661f\u671f\u56db","price":"34.05","rise":"-3.60%","time":"07\/27","volumn":"58.26\u4e07"},{"date":"2023\/07\/28 \u661f\u671f\u4e94","price":"36.33","rise":"2.86%","time":"07\/28","volumn":"90.78\u4e07"},{"date":"2023\/07\/31 \u661f\u671f\u4e00","price":"35.27","rise":"-0.14%","time":"07\/31","volumn":"55.54\u4e07"},{"date":"2023\/08\/01 \u661f\u671f\u4e8c","price":"35.30","rise":"-0.06%","time":"08\/01","volumn":"24.72\u4e07"},{"date":"2023\/08\/02 \u661f\u671f\u4e09","price":"33.89","rise":"-4.05%","time":"08\/02","volumn":"38.93\u4e07"},{"date":"2023\/08\/03 \u661f\u671f\u56db","price":"34.37","rise":"-2.69%","time":"08\/03","volumn":"24.85\u4e07"},{"date":"2023\/08\/04 \u661f\u671f\u4e94","price":"34.77","rise":"-1.57%","time":"08\/04","volumn":"26.67\u4e07"},{"date":"2023\/08\/07 \u661f\u671f\u4e00","price":"34.85","rise":"-1.32%","time":"08\/07","volumn":"22.48\u4e07"},{"date":"2023\/08\/08 \u661f\u671f\u4e8c","price":"34.65","rise":"-1.91%","time":"08\/08","volumn":"34.75\u4e07"},{"date":"2023\/08\/09 \u661f\u671f\u4e09","price":"33.91","rise":"-4.01%","time":"08\/09","volumn":"28.71\u4e07"},{"date":"2023\/08\/10 \u661f\u671f\u56db","price":"34.30","rise":"-2.87%","time":"08\/10","volumn":"30.95\u4e07"},{"date":"2023\/08\/11 \u661f\u671f\u4e94","price":"34.52","rise":"-2.28%","time":"08\/11","volumn":"28.78\u4e07"},{"date":"2023\/08\/14 \u661f\u671f\u4e00","price":"35.30","rise":"-0.04%","time":"08\/14","volumn":"36.84\u4e07"},{"date":"2023\/08\/15 \u661f\u671f\u4e8c","price":"34.40","rise":"-2.62%","time":"08\/15","volumn":"27.42\u4e07"},{"date":"2023\/08\/16 \u661f\u671f\u4e09","price":"33.16","rise":"-6.13%","time":"08\/16","volumn":"33.88\u4e07"},{"date":"2023\/08\/17 \u661f\u671f\u56db","price":"32.20","rise":"-8.82%","time":"08\/17","volumn":"39.90\u4e07"},{"date":"2023\/08\/18 \u661f\u671f\u4e94","price":"32.38","rise":"-8.34%","time":"08\/18","volumn":"23.70\u4e07"},{"date":"2023\/08\/21 \u661f\u671f\u4e00","price":"32.77","rise":"-7.23%","time":"08\/21","volumn":"43.71\u4e07"},{"date":"2023\/08\/22 \u661f\u671f\u4e8c","price":"32.52","rise":"-7.94%","time":"08\/22","volumn":"23.43\u4e07"},{"date":"2023\/08\/23 \u661f\u671f\u4e09","price":"33.60","rise":"-4.86%","time":"08\/23","volumn":"32.28\u4e07"},{"date":"2023\/08\/24 \u661f\u671f\u56db","price":"32.22","rise":"-8.79%","time":"08\/24","volumn":"37.92\u4e07"},{"date":"2023\/08\/25 \u661f\u671f\u4e94","price":"32.88","rise":"-6.92%","time":"08\/25","volumn":"27.32\u4e07"},{"date":"2023\/08\/28 \u661f\u671f\u4e00","price":"33.24","rise":"-5.87%","time":"08\/28","volumn":"22.34\u4e07"},{"date":"2023\/08\/29 \u661f\u671f\u4e8c","price":"33.94","rise":"-3.92%","time":"08\/29","volumn":"29.93\u4e07"},{"date":"2023\/08\/30 \u661f\u671f\u4e09","price":"34.16","rise":"-3.30%","time":"08\/30","volumn":"26.28\u4e07"},{"date":"2023\/08\/31 \u661f\u671f\u56db","price":"34.77","rise":"-1.57%","time":"08\/31","volumn":"48.14\u4e07"},{"date":"2023\/09\/01 \u661f\u671f\u4e94","price":"36.23","rise":"2.59%","time":"09\/01","volumn":"43.79\u4e07"},{"date":"2023\/09\/05 \u661f\u671f\u4e8c","price":"36.34","rise":"2.87%","time":"09\/05","volumn":"43.37\u4e07"},{"date":"2023\/09\/06 \u661f\u671f\u4e09","price":"36.60","rise":"3.64%","time":"09\/06","volumn":"39.63\u4e07"},{"date":"2023\/09\/07 \u661f\u671f\u56db","price":"37.80","rise":"7.04%","time":"09\/07","volumn":"67.64\u4e07"},{"date":"2023\/09\/08 \u661f\u671f\u4e94","price":"37.63","rise":"6.55%","time":"09\/08","volumn":"44.26\u4e07"},{"date":"2023\/09\/11 \u661f\u671f\u4e00","price":"38.22","rise":"8.20%","time":"09\/11","volumn":"36.34\u4e07"},{"date":"2023\/09\/12 \u661f\u671f\u4e8c","price":"38.48","rise":"8.96%","time":"09\/12","volumn":"55.31\u4e07"},{"date":"2023\/09\/13 \u661f\u671f\u4e09","price":"38.34","rise":"8.54%","time":"09\/13","volumn":"35.40\u4e07"},{"date":"2023\/09\/14 \u661f\u671f\u56db","price":"38.30","rise":"8.42%","time":"09\/14","volumn":"30.60\u4e07"},{"date":"2023\/09\/15 \u661f\u671f\u4e94","price":"37.51","rise":"6.19%","time":"09\/15","volumn":"68.87\u4e07"},{"date":"2023\/09\/18 \u661f\u671f\u4e00","price":"37.62","rise":"6.50%","time":"09\/18","volumn":"29.31\u4e07"},{"date":"2023\/09\/19 \u661f\u671f\u4e8c","price":"35.97","rise":"1.83%","time":"09\/19","volumn":"53.24\u4e07"},{"date":"2023\/09\/20 \u661f\u671f\u4e09","price":"34.31","rise":"-2.85%","time":"09\/20","volumn":"57.63\u4e07"},{"date":"2023\/09\/21 \u661f\u671f\u56db","price":"34.27","rise":"-2.96%","time":"09\/21","volumn":"45.23\u4e07"},{"date":"2023\/09\/22 \u661f\u671f\u4e94","price":"33.80","rise":"-4.29%","time":"09\/22","volumn":"29.23\u4e07"},{"date":"2023\/09\/25 \u661f\u671f\u4e00","price":"33.91","rise":"-3.98%","time":"09\/25","volumn":"21.72\u4e07"},{"date":"2023\/09\/26 \u661f\u671f\u4e8c","price":"33.45","rise":"-5.28%","time":"09\/26","volumn":"34.18\u4e07"},{"date":"2023\/09\/27 \u661f\u671f\u4e09","price":"34.23","rise":"-3.07%","time":"09\/27","volumn":"44.35\u4e07"},{"date":"2023\/09\/28 \u661f\u671f\u56db","price":"34.80","rise":"-1.46%","time":"09\/28","volumn":"32.26\u4e07"},{"date":"2023\/09\/29 \u661f\u671f\u4e94","price":"35.17","rise":"-0.41%","time":"09\/29","volumn":"28.76\u4e07"},{"date":"2023\/10\/02 \u661f\u671f\u4e00","price":"35.09","rise":"-0.67%","time":"10\/02","volumn":"26.08\u4e07"},{"date":"2023\/10\/03 \u661f\u671f\u4e8c","price":"35.31","rise":"-0.01%","time":"10\/03","volumn":"45.23\u4e07"},{"date":"2023\/10\/04 \u661f\u671f\u4e09","price":"35.55","rise":"0.67%","time":"10\/04","volumn":"39.83\u4e07"},{"date":"2023\/10\/05 \u661f\u671f\u56db","price":"35.52","rise":"0.55%","time":"10\/05","volumn":"25.77\u4e07"},{"date":"2023\/10\/06 \u661f\u671f\u4e94","price":"35.81","rise":"1.40%","time":"10\/06","volumn":"33.26\u4e07"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"35.69","rise":"1.03%","time":"10\/09","volumn":"19.37\u4e07"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"36.05","rise":"2.08%","time":"10\/10","volumn":"24.02\u4e07"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"36.51","rise":"3.36%","time":"10\/11","volumn":"19.25\u4e07"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"36.47","rise":"3.24%","time":"10\/12","volumn":"23.62\u4e07"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"35.59","rise":"0.78%","time":"10\/13","volumn":"28.39\u4e07"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"36.19","rise":"2.45%","time":"10\/16","volumn":"29.55\u4e07"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"35.69","rise":"1.03%","time":"10\/17","volumn":"24.99\u4e07"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"35.27","rise":"-0.16%","time":"10\/18","volumn":"22.08\u4e07"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"35.30","rise":"-0.07%","time":"10\/19","volumn":"29.19\u4e07"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"34.55","rise":"-2.19%","time":"10\/20","volumn":"32.30\u4e07"},{"date":"2023\/10\/23 \u661f\u671f\u4e00","price":"33.48","rise":"-5.22%","time":"10\/23","volumn":"53.91\u4e07"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"34.22","rise":"-3.13%","time":"10\/24","volumn":"52.67\u4e07"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"32.45","rise":"-8.11%","time":"10\/25","volumn":"44.64\u4e07"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"32.15","rise":"-8.99%","time":"10\/26","volumn":"58.93\u4e07"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"35.16","rise":"-0.44%","time":"10\/27","volumn":"84.11\u4e07"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"35.31","rise":"-0.01%","time":"10\/30","volumn":"36.65\u4e07"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"36.12","rise":"2.28%","time":"10\/31","volumn":"41.16\u4e07"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"36.91","rise":"4.52%","time":"11\/01","volumn":"41.69\u4e07"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"37.33","rise":"5.68%","time":"11\/02","volumn":"35.40\u4e07"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"37.77","rise":"6.92%","time":"11\/03","volumn":"30.50\u4e07"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"37.70","rise":"6.74%","time":"11\/06","volumn":"23.73\u4e07"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"38.52","rise":"9.06%","time":"11\/07","volumn":"32.03\u4e07"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"37.67","rise":"6.65%","time":"11\/08","volumn":"33.46\u4e07"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"37.55","rise":"6.31%","time":"11\/09","volumn":"48.92\u4e07"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"38.61","rise":"9.31%","time":"11\/10","volumn":"38.86\u4e07"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"37.98","rise":"7.53%","time":"11\/13","volumn":"24.55\u4e07"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"39.16","rise":"10.87%","time":"11\/14","volumn":"45.44\u4e07"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"40.36","rise":"14.27%","time":"11\/15","volumn":"47.34\u4e07"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"43.10","rise":"22.03%","time":"11\/16","volumn":"86.35\u4e07"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"43.56","rise":"23.33%","time":"11\/17","volumn":"49.73\u4e07"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"44.49","rise":"25.96%","time":"11\/20","volumn":"44.56\u4e07"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"43.39","rise":"22.85%","time":"11\/21","volumn":"37.21\u4e07"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"43.42","rise":"22.93%","time":"11\/22","volumn":"31.48\u4e07"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"43.71","rise":"23.75%","time":"11\/24","volumn":"12.92\u4e07"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"43.83","rise":"24.09%","time":"11\/27","volumn":"33.32\u4e07"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"43.98","rise":"24.52%","time":"11\/28","volumn":"24.54\u4e07"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"44.69","rise":"26.53%","time":"11\/29","volumn":"38.96\u4e07"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"44.45","rise":"25.85%","time":"11\/30","volumn":"46.25\u4e07"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"43.49","rise":"23.13%","time":"12\/01","volumn":"43.92\u4e07"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"42.10","rise":"19.20%","time":"12\/04","volumn":"50.40\u4e07"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"41.67","rise":"17.98%","time":"12\/05","volumn":"31.84\u4e07"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"41.02","rise":"16.14%","time":"12\/06","volumn":"31.98\u4e07"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"41.90","rise":"18.63%","time":"12\/07","volumn":"29.11\u4e07"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"42.45","rise":"20.19%","time":"12\/08","volumn":"42.81\u4e07"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"44.29","rise":"25.40%","time":"12\/11","volumn":"48.25\u4e07"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"43.79","rise":"23.98%","time":"12\/12","volumn":"31.44\u4e07"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"44.32","rise":"25.48%","time":"12\/13","volumn":"34.97\u4e07"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"44.93","rise":"27.21%","time":"12\/14","volumn":"70.56\u4e07"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"45.91","rise":"29.98%","time":"12\/15","volumn":"84.55\u4e07"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"45.44","rise":"28.65%","time":"12\/18","volumn":"27.88\u4e07"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"46.41","rise":"31.40%","time":"12\/19","volumn":"35.33\u4e07"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"45.51","rise":"28.85%","time":"12\/20","volumn":"37.41\u4e07"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"46.83","rise":"32.59%","time":"12\/21","volumn":"28.28\u4e07"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"47.75","rise":"35.19%","time":"12\/22","volumn":"29.99\u4e07"},{"date":"2023\/12\/26 \u661f\u671f\u4e8c","price":"50.25","rise":"42.27%","time":"12\/26","volumn":"60.01\u4e07"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"50.51","rise":"43.01%","time":"12\/27","volumn":"52.12\u4e07"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"50.14","rise":"41.96%","time":"12\/28","volumn":"27.65\u4e07"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"50.00","rise":"41.56%","time":"12\/29","volumn":"29.27\u4e07"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"47.55","rise":"34.63%","time":"01\/02","volumn":"45.85\u4e07"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"46.80","rise":"32.50%","time":"01\/03","volumn":"35.79\u4e07"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"46.62","rise":"31.99%","time":"01\/04","volumn":"47.77\u4e07"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"46.64","rise":"32.05%","time":"01\/05","volumn":"34.33\u4e07"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"48.20","rise":"36.47%","time":"01\/08","volumn":"42.09\u4e07"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"47.80","rise":"35.33%","time":"01\/09","volumn":"30.06\u4e07"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"47.22","rise":"33.69%","time":"01\/10","volumn":"31.44\u4e07"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"47.39","rise":"34.17%","time":"01\/11","volumn":"31.69\u4e07"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"46.87","rise":"32.70%","time":"01\/12","volumn":"27.45\u4e07"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"46.81","rise":"32.53%","time":"01\/16","volumn":"43.69\u4e07"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"45.81","rise":"29.70%","time":"01\/17","volumn":"33.48\u4e07"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"46.49","rise":"31.63%","time":"01\/18","volumn":"46.65\u4e07"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"47.90","rise":"35.62%","time":"01\/19","volumn":"55.91\u4e07"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"47.97","rise":"35.82%","time":"01\/22","volumn":"45.57\u4e07"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"48.64","rise":"37.71%","time":"01\/23","volumn":"37.16\u4e07"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"48.84","rise":"38.28%","time":"01\/24","volumn":"49.20\u4e07"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"49.30","rise":"39.58%","time":"01\/25","volumn":"83.19\u4e07"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"43.40","rise":"22.88%","time":"01\/26","volumn":"127.56\u4e07"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"43.59","rise":"23.41%","time":"01\/29","volumn":"51.72\u4e07"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"42.67","rise":"20.81%","time":"01\/30","volumn":"47.88\u4e07"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"42.83","rise":"21.26%","time":"01\/31","volumn":"51.51\u4e07"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"43.11","rise":"22.06%","time":"02\/01","volumn":"38.55\u4e07"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"42.35","rise":"19.90%","time":"02\/02","volumn":"53.66\u4e07"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"42.52","rise":"20.39%","time":"02\/05","volumn":"28.87\u4e07"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"42.62","rise":"20.65%","time":"02\/06","volumn":"34.04\u4e07"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"42.66","rise":"20.77%","time":"02\/07","volumn":"34.22\u4e07"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"42.38","rise":"19.97%","time":"02\/08","volumn":"33.16\u4e07"},{"date":"2024\/02\/09 \u661f\u671f\u4e94","price":"43.19","rise":"22.27%","time":"02\/09","volumn":"51.18\u4e07"},{"date":"2024\/02\/12 \u661f\u671f\u4e00","price":"43.91","rise":"24.31%","time":"02\/12","volumn":"51.08\u4e07"},{"date":"2024\/02\/13 \u661f\u671f\u4e8c","price":"43.03","rise":"21.84%","time":"02\/13","volumn":"36.60\u4e07"},{"date":"2024\/02\/14 \u661f\u671f\u4e09","price":"44.06","rise":"24.76%","time":"02\/14","volumn":"36.16\u4e07"},{"date":"2024\/02\/15 \u661f\u671f\u56db","price":"43.92","rise":"24.36%","time":"02\/15","volumn":"43.99\u4e07"},{"date":"2024\/02\/16 \u661f\u671f\u4e94","price":"43.38","rise":"22.83%","time":"02\/16","volumn":"29.83\u4e07"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"44.40","rise":"25.69%","time":"02\/20","volumn":"61.45\u4e07"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"43.34","rise":"22.72%","time":"02\/21","volumn":"52.47\u4e07"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"42.85","rise":"21.33%","time":"02\/22","volumn":"62.69\u4e07"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"42.87","rise":"21.36%","time":"02\/23","volumn":"33.77\u4e07"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"42.87","rise":"21.36%","time":"02\/26","volumn":"27.00\u4e07"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"42.60","rise":"20.63%","time":"02\/27","volumn":"25.11\u4e07"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"41.87","rise":"18.53%","time":"02\/28","volumn":"26.87\u4e07"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"42.92","rise":"21.53%","time":"02\/29","volumn":"48.79\u4e07"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"43.70","rise":"23.71%","time":"03\/01","volumn":"41.38\u4e07"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"45.48","rise":"28.78%","time":"03\/04","volumn":"59.90\u4e07"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"43.03","rise":"21.84%","time":"03\/05","volumn":"56.59\u4e07"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"44.38","rise":"25.67%","time":"03\/06","volumn":"52.56\u4e07"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"46.02","rise":"30.31%","time":"03\/07","volumn":"49.76\u4e07"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"43.88","rise":"24.22%","time":"03\/08","volumn":"54.77\u4e07"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"44.73","rise":"26.66%","time":"03\/11","volumn":"35.02\u4e07"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"45.12","rise":"27.73%","time":"03\/12","volumn":"31.76\u4e07"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"43.10","rise":"22.04%","time":"03\/13","volumn":"53.14\u4e07"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"42.62","rise":"20.68%","time":"03\/14","volumn":"38.08\u4e07"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"42.52","rise":"20.37%","time":"03\/15","volumn":"66.94\u4e07"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"42.59","rise":"20.57%","time":"03\/18","volumn":"27.64\u4e07"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"41.92","rise":"18.70%","time":"03\/19","volumn":"34.67\u4e07"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"42.08","rise":"19.13%","time":"03\/20","volumn":"74.86\u4e07"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"42.30","rise":"19.75%","time":"03\/21","volumn":"50.81\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"42.45","rise":"20.17%","time":"03\/22","volumn":"28.50\u4e07"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"41.70","rise":"18.08%","time":"03\/25","volumn":"47.28\u4e07"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"41.87","rise":"18.53%","time":"03\/26","volumn":"39.11\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"43.65","rise":"23.57%","time":"03\/27","volumn":"51.02\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"44.05","rise":"24.70%","time":"03\/28","volumn":"54.20\u4e07"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"44.40","rise":"25.69%","time":"04\/01","volumn":"31.71\u4e07"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"43.81","rise":"24.05%","time":"04\/02","volumn":"32.75\u4e07"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"40.20","rise":"13.83%","time":"04\/03","volumn":"83.72\u4e07"},{"date":"2024\/04\/04 \u661f\u671f\u56db","price":"39.60","rise":"12.13%","time":"04\/04","volumn":"57.31\u4e07"},{"date":"2024\/04\/05 \u661f\u671f\u4e94","price":"38.59","rise":"9.24%","time":"04\/05","volumn":"67.26\u4e07"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"37.85","rise":"7.18%","time":"04\/08","volumn":"56.97\u4e07"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"38.20","rise":"8.17%","time":"04\/09","volumn":"78.78\u4e07"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"37.08","rise":"4.97%","time":"04\/10","volumn":"51.11\u4e07"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"37.51","rise":"6.19%","time":"04\/11","volumn":"41.91\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"35.56","rise":"0.69%","time":"04\/12","volumn":"80.25\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"36.19","rise":"2.45%","time":"04\/15","volumn":"50.75\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"36.13","rise":"2.31%","time":"04\/16","volumn":"30.61\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"35.55","rise":"0.67%","time":"04\/17","volumn":"41.17\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"34.91","rise":"-1.15%","time":"04\/18","volumn":"42.33\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"34.08","rise":"-3.52%","time":"04\/19","volumn":"59.07\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"34.28","rise":"-2.93%","time":"04\/22","volumn":"39.91\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"34.16","rise":"-3.30%","time":"04\/23","volumn":"46.83\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"34.38","rise":"-2.68%","time":"04\/24","volumn":"53.26\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"34.98","rise":"-0.95%","time":"04\/25","volumn":"66.55\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"31.75","rise":"-10.09%","time":"04\/26","volumn":"119.74\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"31.23","rise":"-11.57%","time":"04\/29","volumn":"58.53\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"30.34","rise":"-14.09%","time":"04\/30","volumn":"72.35\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"30.25","rise":"-14.37%","time":"05\/01","volumn":"60.65\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"30.39","rise":"-13.97%","time":"05\/02","volumn":"50.90\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"30.77","rise":"-12.87%","time":"05\/03","volumn":"36.79\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"30.97","rise":"-12.32%","time":"05\/06","volumn":"36.19\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"30.68","rise":"-13.14%","time":"05\/07","volumn":"44.68\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"30.00","rise":"-15.06%","time":"05\/08","volumn":"63.73\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"30.09","rise":"-14.81%","time":"05\/09","volumn":"45.00\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"29.85","rise":"-15.49%","time":"05\/10","volumn":"42.93\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"30.51","rise":"-13.62%","time":"05\/13","volumn":"51.46\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"31.05","rise":"-12.09%","time":"05\/14","volumn":"47.76\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"31.27","rise":"-11.47%","time":"05\/15","volumn":"36.99\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"32.03","rise":"-9.31%","time":"05\/16","volumn":"47.75\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"31.83","rise":"-9.88%","time":"05\/17","volumn":"41.45\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"32.10","rise":"-9.12%","time":"05\/20","volumn":"31.99\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"31.74","rise":"-10.14%","time":"05\/21","volumn":"42.98\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"31.42","rise":"-11.04%","time":"05\/22","volumn":"36.71\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"30.08","rise":"-14.84%","time":"05\/23","volumn":"62.01\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"30.72","rise":"-13.02%","time":"05\/24","volumn":"42.43\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"31.06","rise":"-12.06%","time":"05\/28","volumn":"36.80\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"30.13","rise":"-14.69%","time":"05\/29","volumn":"35.85\u4e07"}],"points":"240"}}