{"amount":"3.63\u4ebf","changeAmount":"0.15","close":"29.41","currentPrice":"29.56","currenttime":"2024-06-13 04:01:00","e":{"@attributes":{"datetime":"2024-06-13 04:01:00","e1":"29.56","e2":"0.15","e3":"(0.51%)"}},"fiveDaysTtendency":{"cx":{"o":["06\/08","06\/10","06\/11","06\/12","06\/13"]},"cy":{"o":["29.89","29.68","29.47","29.26","29.05"]},"cyrate":{"o":["0.34%","-0.37%","-1.07%","-1.77%","-2.47%"]},"p":[{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.79","rise":"0","time":"02:35","volumn":"688.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.76","rise":"-0.08%","time":"02:40","volumn":"1060.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.77","rise":"-0.05%","time":"02:45","volumn":"745.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.80","rise":"0.05%","time":"02:50","volumn":"566.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.80","rise":"0.05%","time":"02:55","volumn":"1063.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.82","rise":"0.10%","time":"03:00","volumn":"937.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.80","rise":"0.03%","time":"03:05","volumn":"1038.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.81","rise":"0.08%","time":"03:10","volumn":"790.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.84","rise":"0.18%","time":"03:15","volumn":"1403.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.86","rise":"0.24%","time":"03:20","volumn":"830.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.82","rise":"0.10%","time":"03:25","volumn":"1802.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.83","rise":"0.15%","time":"03:30","volumn":"446.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.82","rise":"0.13%","time":"03:35","volumn":"2066.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.82","rise":"0.12%","time":"03:40","volumn":"5790.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.78","rise":"-0.02%","time":"03:45","volumn":"5240.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.80","rise":"0.05%","time":"03:50","volumn":"2085.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.79","rise":"0.00%","time":"03:55","volumn":"2607.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.77","rise":"-0.05%","time":"04:00","volumn":"1.25\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.47","rise":"-1.06%","time":"21:35","volumn":"4563.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.73","rise":"-0.17%","time":"21:40","volumn":"2553.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.89","rise":"0.34%","time":"21:45","volumn":"2480.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.85","rise":"0.22%","time":"21:50","volumn":"3848.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.79","rise":"0.00%","time":"21:55","volumn":"2559.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.81","rise":"0.08%","time":"22:00","volumn":"1293.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.86","rise":"0.27%","time":"22:05","volumn":"1330.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.80","rise":"0.05%","time":"22:10","volumn":"1460.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.73","rise":"-0.20%","time":"22:15","volumn":"1095.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.73","rise":"-0.17%","time":"22:20","volumn":"1283.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.69","rise":"-0.32%","time":"22:25","volumn":"1116.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.70","rise":"-0.29%","time":"22:30","volumn":"883.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.63","rise":"-0.52%","time":"22:35","volumn":"847.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.61","rise":"-0.60%","time":"22:40","volumn":"1224.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.62","rise":"-0.55%","time":"22:45","volumn":"1123.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.63","rise":"-0.51%","time":"22:50","volumn":"647.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.60","rise":"-0.62%","time":"22:55","volumn":"628.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.56","rise":"-0.76%","time":"23:00","volumn":"750.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.53","rise":"-0.86%","time":"23:05","volumn":"705.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.54","rise":"-0.84%","time":"23:10","volumn":"738.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.55","rise":"-0.79%","time":"23:15","volumn":"550.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.52","rise":"-0.89%","time":"23:20","volumn":"813.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.57","rise":"-0.74%","time":"23:25","volumn":"1476.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.57","rise":"-0.71%","time":"23:30","volumn":"807.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.49","rise":"-0.99%","time":"23:35","volumn":"1760.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.46","rise":"-1.09%","time":"23:40","volumn":"938.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.50","rise":"-0.94%","time":"23:45","volumn":"773.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.53","rise":"-0.84%","time":"23:50","volumn":"807.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.50","rise":"-0.96%","time":"23:55","volumn":"1516.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"29.52","rise":"-0.88%","time":"00:00","volumn":"2204.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"29.52","rise":"-0.87%","time":"00:05","volumn":"1007.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"29.50","rise":"-0.94%","time":"00:10","volumn":"643.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"29.48","rise":"-1.02%","time":"00:15","volumn":"932.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"29.48","rise":"-1.02%","time":"00:20","volumn":"632.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"29.46","rise":"-1.07%","time":"00:25","volumn":"1479.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"29.48","rise":"-1.02%","time":"00:30","volumn":"481.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"29.38","rise":"-1.38%","time":"00:35","volumn":"1737.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"29.38","rise":"-1.36%","time":"00:40","volumn":"1303.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"29.35","rise":"-1.46%","time":"00:45","volumn":"544.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"29.30","rise":"-1.63%","time":"00:50","volumn":"1433.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"29.34","rise":"-1.48%","time":"00:55","volumn":"1607.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"29.30","rise":"-1.61%","time":"01:00","volumn":"713.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"29.30","rise":"-1.65%","time":"01:05","volumn":"625.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"29.29","rise":"-1.68%","time":"01:10","volumn":"1040.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"29.27","rise":"-1.73%","time":"01:15","volumn":"672.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"29.29","rise":"-1.68%","time":"01:20","volumn":"475.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"29.32","rise":"-1.56%","time":"01:25","volumn":"490.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"29.34","rise":"-1.51%","time":"01:30","volumn":"647.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"29.34","rise":"-1.51%","time":"01:35","volumn":"1238.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"29.33","rise":"-1.54%","time":"01:40","volumn":"863.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"29.32","rise":"-1.56%","time":"01:45","volumn":"1392.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"29.34","rise":"-1.51%","time":"01:50","volumn":"341.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"29.34","rise":"-1.48%","time":"01:55","volumn":"1303.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"29.32","rise":"-1.54%","time":"02:00","volumn":"741.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"29.30","rise":"-1.61%","time":"02:05","volumn":"1298.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"29.31","rise":"-1.59%","time":"02:10","volumn":"983.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"29.28","rise":"-1.70%","time":"02:15","volumn":"696.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"29.27","rise":"-1.73%","time":"02:20","volumn":"658.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"29.28","rise":"-1.70%","time":"02:25","volumn":"509.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"29.30","rise":"-1.63%","time":"02:30","volumn":"338.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"29.28","rise":"-1.70%","time":"02:35","volumn":"832.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"29.28","rise":"-1.70%","time":"02:40","volumn":"845.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"29.27","rise":"-1.73%","time":"02:45","volumn":"631.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"29.26","rise":"-1.75%","time":"02:50","volumn":"586.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"29.26","rise":"-1.76%","time":"02:55","volumn":"900.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"29.28","rise":"-1.70%","time":"03:00","volumn":"1179.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"29.25","rise":"-1.78%","time":"03:05","volumn":"519.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"29.28","rise":"-1.70%","time":"03:10","volumn":"412.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"29.30","rise":"-1.65%","time":"03:15","volumn":"585.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"29.31","rise":"-1.59%","time":"03:20","volumn":"1332.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"29.34","rise":"-1.48%","time":"03:25","volumn":"1247.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"29.36","rise":"-1.43%","time":"03:30","volumn":"635.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"29.39","rise":"-1.33%","time":"03:35","volumn":"840.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"29.36","rise":"-1.41%","time":"03:40","volumn":"766.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"29.36","rise":"-1.44%","time":"03:45","volumn":"1172.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"29.42","rise":"-1.23%","time":"03:50","volumn":"1962.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"29.41","rise":"-1.24%","time":"03:55","volumn":"1992.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"29.33","rise":"-1.53%","time":"04:00","volumn":"1.05\u4e07"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"29.05","rise":"-2.47%","time":"21:35","volumn":"5328.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"29.41","rise":"-1.24%","time":"21:40","volumn":"1397.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"29.38","rise":"-1.38%","time":"21:45","volumn":"2387.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"29.31","rise":"-1.59%","time":"21:50","volumn":"1229.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"29.32","rise":"-1.56%","time":"21:55","volumn":"896.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"29.32","rise":"-1.56%","time":"22:00","volumn":"1556.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"29.45","rise":"-1.14%","time":"22:05","volumn":"888.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"29.43","rise":"-1.18%","time":"22:10","volumn":"620.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"29.48","rise":"-1.02%","time":"22:15","volumn":"545.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"29.45","rise":"-1.12%","time":"22:20","volumn":"1019.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"29.43","rise":"-1.19%","time":"22:25","volumn":"979.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"29.43","rise":"-1.19%","time":"22:30","volumn":"617.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"29.45","rise":"-1.11%","time":"22:35","volumn":"823.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"29.48","rise":"-1.04%","time":"22:40","volumn":"389.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"29.45","rise":"-1.12%","time":"22:45","volumn":"773.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"29.46","rise":"-1.09%","time":"22:50","volumn":"598.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"29.45","rise":"-1.14%","time":"22:55","volumn":"321.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"29.46","rise":"-1.07%","time":"23:00","volumn":"629.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"29.50","rise":"-0.97%","time":"23:05","volumn":"1116.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"29.48","rise":"-1.04%","time":"23:10","volumn":"1089.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"29.45","rise":"-1.14%","time":"23:15","volumn":"1294.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"29.52","rise":"-0.89%","time":"23:20","volumn":"455.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"29.59","rise":"-0.64%","time":"23:25","volumn":"856.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"29.52","rise":"-0.87%","time":"23:30","volumn":"586.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"29.50","rise":"-0.97%","time":"23:35","volumn":"355.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"29.52","rise":"-0.88%","time":"23:40","volumn":"388.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"29.53","rise":"-0.86%","time":"23:45","volumn":"1052.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"29.49","rise":"-0.99%","time":"23:50","volumn":"810.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"29.51","rise":"-0.92%","time":"23:55","volumn":"598.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"29.50","rise":"-0.96%","time":"00:00","volumn":"406.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"29.49","rise":"-0.99%","time":"00:05","volumn":"417.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"29.50","rise":"-0.96%","time":"00:10","volumn":"311.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"29.50","rise":"-0.97%","time":"00:15","volumn":"426.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"29.50","rise":"-0.97%","time":"00:20","volumn":"201.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"29.51","rise":"-0.92%","time":"00:25","volumn":"716.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"29.53","rise":"-0.85%","time":"00:30","volumn":"366.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"29.50","rise":"-0.96%","time":"00:35","volumn":"270.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"29.54","rise":"-0.84%","time":"00:40","volumn":"444.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"29.54","rise":"-0.82%","time":"00:45","volumn":"218.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"29.53","rise":"-0.86%","time":"00:50","volumn":"550.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"29.54","rise":"-0.84%","time":"00:55","volumn":"51.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"29.55","rise":"-0.81%","time":"01:00","volumn":"435.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"29.55","rise":"-0.77%","time":"01:05","volumn":"353.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"29.58","rise":"-0.69%","time":"01:10","volumn":"667.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"29.57","rise":"-0.72%","time":"01:15","volumn":"248.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"29.53","rise":"-0.86%","time":"01:20","volumn":"271.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"29.55","rise":"-0.81%","time":"01:25","volumn":"166.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"29.59","rise":"-0.65%","time":"01:30","volumn":"455.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"29.57","rise":"-0.72%","time":"01:35","volumn":"447.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"29.60","rise":"-0.62%","time":"01:40","volumn":"295.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"29.59","rise":"-0.65%","time":"01:45","volumn":"121.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"29.64","rise":"-0.49%","time":"01:50","volumn":"589.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"29.64","rise":"-0.47%","time":"01:55","volumn":"173.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"29.64","rise":"-0.48%","time":"02:00","volumn":"386.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"29.66","rise":"-0.42%","time":"02:05","volumn":"821.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"29.65","rise":"-0.45%","time":"02:10","volumn":"854.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"29.65","rise":"-0.44%","time":"02:15","volumn":"281.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"29.67","rise":"-0.39%","time":"02:20","volumn":"227.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"29.62","rise":"-0.55%","time":"02:25","volumn":"499.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"29.60","rise":"-0.62%","time":"02:30","volumn":"183.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"29.59","rise":"-0.64%","time":"02:35","volumn":"224.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"29.64","rise":"-0.50%","time":"02:40","volumn":"432.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"29.68","rise":"-0.35%","time":"02:45","volumn":"326.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"29.70","rise":"-0.30%","time":"02:50","volumn":"1420.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"29.66","rise":"-0.42%","time":"02:55","volumn":"837.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"29.66","rise":"-0.42%","time":"03:00","volumn":"2113.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"29.68","rise":"-0.35%","time":"03:05","volumn":"2824.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"29.64","rise":"-0.50%","time":"03:10","volumn":"785.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"29.66","rise":"-0.42%","time":"03:15","volumn":"686.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"29.65","rise":"-0.44%","time":"03:20","volumn":"657.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"29.64","rise":"-0.50%","time":"03:25","volumn":"387.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"29.64","rise":"-0.49%","time":"03:30","volumn":"1962.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"29.62","rise":"-0.55%","time":"03:35","volumn":"844.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"29.61","rise":"-0.57%","time":"03:40","volumn":"739.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"29.64","rise":"-0.50%","time":"03:45","volumn":"772.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"29.58","rise":"-0.69%","time":"03:50","volumn":"1247.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"29.59","rise":"-0.67%","time":"03:55","volumn":"1346.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"29.59","rise":"-0.65%","time":"04:00","volumn":"7987.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"29.61","rise":"-0.59%","time":"21:35","volumn":"3101.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"29.63","rise":"-0.52%","time":"21:40","volumn":"1217.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"29.80","rise":"0.05%","time":"21:45","volumn":"1964.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"29.66","rise":"-0.42%","time":"21:50","volumn":"1200.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"29.70","rise":"-0.29%","time":"21:55","volumn":"666.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"29.67","rise":"-0.39%","time":"22:00","volumn":"995.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"29.64","rise":"-0.50%","time":"22:05","volumn":"764.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"29.64","rise":"-0.49%","time":"22:10","volumn":"767.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"29.60","rise":"-0.62%","time":"22:15","volumn":"2221.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"29.61","rise":"-0.59%","time":"22:20","volumn":"1081.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"29.52","rise":"-0.90%","time":"22:25","volumn":"836.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"29.54","rise":"-0.82%","time":"22:30","volumn":"637.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"29.48","rise":"-1.02%","time":"22:35","volumn":"644.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"29.46","rise":"-1.09%","time":"22:40","volumn":"774.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"29.45","rise":"-1.12%","time":"22:45","volumn":"840.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"29.46","rise":"-1.08%","time":"22:50","volumn":"672.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"29.45","rise":"-1.12%","time":"22:55","volumn":"671.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"29.41","rise":"-1.24%","time":"23:00","volumn":"527.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"29.48","rise":"-1.03%","time":"23:05","volumn":"670.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"29.42","rise":"-1.23%","time":"23:10","volumn":"568.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"29.39","rise":"-1.31%","time":"23:15","volumn":"487.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"29.38","rise":"-1.37%","time":"23:20","volumn":"1821.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"29.43","rise":"-1.19%","time":"23:25","volumn":"1006.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"29.39","rise":"-1.33%","time":"23:30","volumn":"635.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"29.36","rise":"-1.42%","time":"23:35","volumn":"572.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"29.38","rise":"-1.37%","time":"23:40","volumn":"734.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"29.32","rise":"-1.58%","time":"23:45","volumn":"296.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"29.26","rise":"-1.77%","time":"23:50","volumn":"1116.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"29.29","rise":"-1.67%","time":"23:55","volumn":"619.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"29.28","rise":"-1.70%","time":"00:00","volumn":"376.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"29.24","rise":"-1.83%","time":"00:05","volumn":"401.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"29.25","rise":"-1.81%","time":"00:10","volumn":"313.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"29.25","rise":"-1.81%","time":"00:15","volumn":"385.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"29.19","rise":"-1.99%","time":"00:20","volumn":"474.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"29.18","rise":"-2.03%","time":"00:25","volumn":"388.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"29.16","rise":"-2.12%","time":"00:30","volumn":"1125.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"29.17","rise":"-2.06%","time":"00:35","volumn":"1049.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"29.22","rise":"-1.90%","time":"00:40","volumn":"481.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"29.35","rise":"-1.46%","time":"00:45","volumn":"2151.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"29.34","rise":"-1.48%","time":"00:50","volumn":"960.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"29.33","rise":"-1.52%","time":"00:55","volumn":"524.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"29.34","rise":"-1.49%","time":"01:00","volumn":"299.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"29.38","rise":"-1.38%","time":"01:05","volumn":"448.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"29.31","rise":"-1.59%","time":"01:10","volumn":"1029.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"29.26","rise":"-1.76%","time":"01:15","volumn":"679.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"29.27","rise":"-1.75%","time":"01:20","volumn":"388.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"29.29","rise":"-1.66%","time":"01:25","volumn":"438.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"29.30","rise":"-1.63%","time":"01:30","volumn":"165.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"29.29","rise":"-1.66%","time":"01:35","volumn":"450.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"29.30","rise":"-1.63%","time":"01:40","volumn":"177.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"29.30","rise":"-1.63%","time":"01:45","volumn":"353.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"29.26","rise":"-1.76%","time":"01:50","volumn":"607.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"29.28","rise":"-1.70%","time":"01:55","volumn":"443.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"29.32","rise":"-1.56%","time":"02:00","volumn":"459.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"29.32","rise":"-1.56%","time":"02:05","volumn":"442.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"29.30","rise":"-1.62%","time":"02:10","volumn":"301.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"29.31","rise":"-1.59%","time":"02:15","volumn":"614.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"29.34","rise":"-1.49%","time":"02:20","volumn":"429.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"29.34","rise":"-1.48%","time":"02:25","volumn":"347.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"29.33","rise":"-1.53%","time":"02:30","volumn":"310.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"29.34","rise":"-1.49%","time":"02:35","volumn":"1189.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"29.34","rise":"-1.49%","time":"02:40","volumn":"464.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"29.34","rise":"-1.49%","time":"02:45","volumn":"884.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"29.37","rise":"-1.39%","time":"02:50","volumn":"384.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"29.32","rise":"-1.56%","time":"02:55","volumn":"490.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"29.33","rise":"-1.53%","time":"03:00","volumn":"380.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"29.30","rise":"-1.65%","time":"03:05","volumn":"412.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"29.32","rise":"-1.56%","time":"03:10","volumn":"286.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"29.34","rise":"-1.51%","time":"03:15","volumn":"1429.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"29.32","rise":"-1.58%","time":"03:20","volumn":"389.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"29.33","rise":"-1.53%","time":"03:25","volumn":"476.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"29.31","rise":"-1.59%","time":"03:30","volumn":"401.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"29.30","rise":"-1.63%","time":"03:35","volumn":"870.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"29.33","rise":"-1.53%","time":"03:40","volumn":"652.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"29.34","rise":"-1.49%","time":"03:45","volumn":"642.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"29.36","rise":"-1.41%","time":"03:50","volumn":"1296.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"29.37","rise":"-1.39%","time":"03:55","volumn":"1457.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"29.41","rise":"-1.26%","time":"04:00","volumn":"1.13\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"29.53","rise":"-0.86%","time":"21:35","volumn":"4169.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"29.43","rise":"-1.19%","time":"21:40","volumn":"4348.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"29.45","rise":"-1.11%","time":"21:45","volumn":"2621.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"29.29","rise":"-1.66%","time":"21:50","volumn":"2284.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"29.36","rise":"-1.41%","time":"21:55","volumn":"1160.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"29.36","rise":"-1.41%","time":"22:00","volumn":"2205.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"29.31","rise":"-1.60%","time":"22:05","volumn":"2622.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"29.15","rise":"-2.13%","time":"22:10","volumn":"2177.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"29.25","rise":"-1.79%","time":"22:15","volumn":"1389.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"29.41","rise":"-1.24%","time":"22:20","volumn":"3117.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"29.43","rise":"-1.18%","time":"22:25","volumn":"2412.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"29.52","rise":"-0.89%","time":"22:30","volumn":"1876.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"29.56","rise":"-0.76%","time":"22:35","volumn":"1500.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"29.54","rise":"-0.82%","time":"22:40","volumn":"1103.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"29.44","rise":"-1.16%","time":"22:45","volumn":"622.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"29.46","rise":"-1.07%","time":"22:50","volumn":"862.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"29.40","rise":"-1.29%","time":"22:55","volumn":"533.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"29.43","rise":"-1.18%","time":"23:00","volumn":"1162.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"29.43","rise":"-1.20%","time":"23:05","volumn":"626.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"29.45","rise":"-1.14%","time":"23:10","volumn":"888.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"29.43","rise":"-1.18%","time":"23:15","volumn":"509.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"29.45","rise":"-1.14%","time":"23:20","volumn":"676.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"29.41","rise":"-1.24%","time":"23:25","volumn":"895.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"29.45","rise":"-1.14%","time":"23:30","volumn":"724.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"29.48","rise":"-1.03%","time":"23:35","volumn":"866.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"29.55","rise":"-0.77%","time":"23:40","volumn":"902.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"29.48","rise":"-1.01%","time":"23:45","volumn":"825.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"29.48","rise":"-1.01%","time":"23:50","volumn":"1483.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"29.52","rise":"-0.87%","time":"23:55","volumn":"825.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"29.50","rise":"-0.96%","time":"00:00","volumn":"789.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"29.51","rise":"-0.92%","time":"00:05","volumn":"584.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"29.53","rise":"-0.86%","time":"00:10","volumn":"322.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"29.51","rise":"-0.92%","time":"00:15","volumn":"794.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"29.41","rise":"-1.24%","time":"00:20","volumn":"2728.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"29.50","rise":"-0.94%","time":"00:25","volumn":"3832.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"29.55","rise":"-0.77%","time":"00:30","volumn":"458.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"29.61","rise":"-0.60%","time":"00:35","volumn":"1194.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"29.69","rise":"-0.32%","time":"00:40","volumn":"1698.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"29.80","rise":"0.03%","time":"00:45","volumn":"1200.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"29.78","rise":"-0.02%","time":"00:50","volumn":"2399.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"29.74","rise":"-0.15%","time":"00:55","volumn":"971.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"29.78","rise":"-0.02%","time":"01:00","volumn":"704.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"29.72","rise":"-0.22%","time":"01:05","volumn":"1288.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"29.70","rise":"-0.29%","time":"01:10","volumn":"738.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"29.75","rise":"-0.10%","time":"01:15","volumn":"720.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"29.73","rise":"-0.18%","time":"01:20","volumn":"517.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"29.69","rise":"-0.32%","time":"01:25","volumn":"360.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"29.70","rise":"-0.29%","time":"01:30","volumn":"714.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"29.69","rise":"-0.31%","time":"01:35","volumn":"649.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"29.70","rise":"-0.29%","time":"01:40","volumn":"439.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"29.73","rise":"-0.20%","time":"01:45","volumn":"659.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"29.73","rise":"-0.20%","time":"01:50","volumn":"690.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"29.76","rise":"-0.08%","time":"01:55","volumn":"1583.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"29.76","rise":"-0.07%","time":"02:00","volumn":"1255.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"29.79","rise":"0.02%","time":"02:05","volumn":"2613.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"29.77","rise":"-0.03%","time":"02:10","volumn":"940.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"29.71","rise":"-0.25%","time":"02:15","volumn":"708.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"29.73","rise":"-0.18%","time":"02:20","volumn":"1042.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"29.72","rise":"-0.22%","time":"02:25","volumn":"956.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"29.71","rise":"-0.25%","time":"02:30","volumn":"664.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"29.68","rise":"-0.35%","time":"02:35","volumn":"1045.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"29.70","rise":"-0.29%","time":"02:40","volumn":"1252.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"29.62","rise":"-0.55%","time":"02:45","volumn":"986.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"29.61","rise":"-0.59%","time":"02:50","volumn":"1039.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"29.59","rise":"-0.64%","time":"02:55","volumn":"1971.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"29.63","rise":"-0.52%","time":"03:00","volumn":"1171.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"29.64","rise":"-0.50%","time":"03:05","volumn":"1366.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"29.60","rise":"-0.62%","time":"03:10","volumn":"1271.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"29.57","rise":"-0.71%","time":"03:15","volumn":"749.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"29.58","rise":"-0.69%","time":"03:20","volumn":"850.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"29.52","rise":"-0.91%","time":"03:25","volumn":"2567.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"29.54","rise":"-0.84%","time":"03:30","volumn":"3044.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"29.55","rise":"-0.77%","time":"03:35","volumn":"2601.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"29.58","rise":"-0.69%","time":"03:40","volumn":"2659.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"29.60","rise":"-0.61%","time":"03:45","volumn":"3613.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"29.67","rise":"-0.39%","time":"03:50","volumn":"2333.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"29.54","rise":"-0.84%","time":"03:55","volumn":"3627.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"29.56","rise":"-0.76%","time":"04:00","volumn":"1.12\u4e07"}],"points":"330"},"index":[{"name":"\u9053\u743c\u65af","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_DIA.html?from=360search","point":"387.69","ratio":"-0.07%"},{"name":"\u6807\u666e500","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_SPY.html?from=360search","point":"541.36","ratio":"0.82%"},{"name":"\u7eb3\u65af\u8fbe\u514b","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/NASDAQ_QQQ.html?from=360search","point":"474.15","ratio":"1.31%"}],"marketCapitalization":"451.36\u4ebf","maxPrice":"29.85","minPrice":"29.14","monthlyTendency":{"cx":{"o":["2024\/05\/15","2024\/06\/12"]},"cy":{"o":["35.27","33.78","32.30","30.81","29.32"]},"cyrate":{"o":["4.91%","0.48%","-3.94%","-8.37%","-12.79%"]},"p":[{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"33.62","rise":"0","time":"05\/15","volumn":"10.87\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"34.27","rise":"1.93%","time":"05\/16","volumn":"23.78\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"35.27","rise":"4.91%","time":"05\/17","volumn":"19.45\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"34.75","rise":"3.36%","time":"05\/20","volumn":"9.62\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.29","rise":"-0.98%","time":"05\/21","volumn":"47.14\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"32.68","rise":"-2.80%","time":"05\/22","volumn":"27.81\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"31.20","rise":"-7.20%","time":"05\/23","volumn":"20.06\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"30.27","rise":"-9.96%","time":"05\/24","volumn":"18.96\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"29.89","rise":"-11.09%","time":"05\/28","volumn":"18.74\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"29.32","rise":"-12.79%","time":"05\/29","volumn":"18.98\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"30.21","rise":"-10.14%","time":"05\/30","volumn":"10.53\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"29.62","rise":"-11.90%","time":"05\/31","volumn":"9.84\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"29.90","rise":"-11.06%","time":"06\/03","volumn":"9.91\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"30.07","rise":"-10.56%","time":"06\/04","volumn":"8.94\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"30.59","rise":"-9.01%","time":"06\/05","volumn":"8.61\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"29.77","rise":"-11.45%","time":"06\/06","volumn":"11.66\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.33","rise":"-12.76%","time":"06\/07","volumn":"9.66\u4e07"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"29.59","rise":"-11.99%","time":"06\/10","volumn":"6.71\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"29.41","rise":"-12.52%","time":"06\/11","volumn":"6.85\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"29.56","rise":"-12.08%","time":"06\/12","volumn":"12.30\u4e07"}],"points":"20"},"open":"29.67","priceChangeRatio":"0.51%","provider":"\u4e5d\u65b9\u667a\u6295","showurl":"9fzt.com","status":"2","stockName":"\u4eac\u4e1c","timeChart":{"cx":{"o":["22:30","23:00","00:30","02:00","05:00"]},"cy":{"o":["29.83","29.66","29.49","29.32","29.15"]},"cyrate":{"o":["1.42%","0.84%","0.27%","-0.31%","-0.89%"]},"p":[{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"29.71","rise":"1.04%","time":"21:31","volumn":"1595.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"29.69","rise":"0.95%","time":"21:32","volumn":"2005.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"29.55","rise":"0.48%","time":"21:33","volumn":"2292.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"29.50","rise":"0.31%","time":"21:34","volumn":"2894.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"29.53","rise":"0.41%","time":"21:35","volumn":"4169.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"29.47","rise":"0.20%","time":"21:36","volumn":"5819.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"29.54","rise":"0.45%","time":"21:37","volumn":"6266.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"29.55","rise":"0.48%","time":"21:38","volumn":"7089.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"29.50","rise":"0.31%","time":"21:39","volumn":"7436.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"29.43","rise":"0.07%","time":"21:40","volumn":"8518.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"29.50","rise":"0.29%","time":"21:41","volumn":"9368.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"29.39","rise":"-0.07%","time":"21:42","volumn":"1.04\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"29.43","rise":"0.07%","time":"21:43","volumn":"1.07\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"29.46","rise":"0.17%","time":"21:44","volumn":"1.09\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"29.45","rise":"0.15%","time":"21:45","volumn":"1.11\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"29.34","rise":"-0.26%","time":"21:46","volumn":"1.17\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"29.29","rise":"-0.41%","time":"21:47","volumn":"1.21\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"29.30","rise":"-0.36%","time":"21:48","volumn":"1.26\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"29.27","rise":"-0.49%","time":"21:49","volumn":"1.29\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"29.29","rise":"-0.41%","time":"21:50","volumn":"1.34\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"29.28","rise":"-0.44%","time":"21:51","volumn":"1.37\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"29.34","rise":"-0.26%","time":"21:52","volumn":"1.40\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"29.37","rise":"-0.14%","time":"21:53","volumn":"1.42\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"29.36","rise":"-0.17%","time":"21:54","volumn":"1.44\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"29.36","rise":"-0.15%","time":"21:55","volumn":"1.46\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"29.41","rise":"0.00%","time":"21:56","volumn":"1.52\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"29.38","rise":"-0.10%","time":"21:57","volumn":"1.60\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"29.34","rise":"-0.26%","time":"21:58","volumn":"1.63\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"29.33","rise":"-0.27%","time":"21:59","volumn":"1.65\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"29.36","rise":"-0.15%","time":"22:00","volumn":"1.68\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"29.35","rise":"-0.20%","time":"22:01","volumn":"1.71\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"29.37","rise":"-0.14%","time":"22:02","volumn":"1.77\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"29.34","rise":"-0.22%","time":"22:03","volumn":"1.82\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"29.29","rise":"-0.41%","time":"22:04","volumn":"1.86\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"29.31","rise":"-0.35%","time":"22:05","volumn":"1.94\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"29.27","rise":"-0.49%","time":"22:06","volumn":"1.97\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"29.25","rise":"-0.53%","time":"22:07","volumn":"2.05\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"29.18","rise":"-0.77%","time":"22:08","volumn":"2.10\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"29.20","rise":"-0.73%","time":"22:09","volumn":"2.14\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"29.15","rise":"-0.89%","time":"22:10","volumn":"2.16\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"29.17","rise":"-0.82%","time":"22:11","volumn":"2.19\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"29.18","rise":"-0.78%","time":"22:12","volumn":"2.21\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"29.19","rise":"-0.75%","time":"22:13","volumn":"2.25\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"29.23","rise":"-0.60%","time":"22:14","volumn":"2.29\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"29.25","rise":"-0.53%","time":"22:15","volumn":"2.30\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"29.27","rise":"-0.46%","time":"22:16","volumn":"2.33\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"29.34","rise":"-0.22%","time":"22:17","volumn":"2.36\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"29.35","rise":"-0.20%","time":"22:18","volumn":"2.46\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"29.36","rise":"-0.17%","time":"22:19","volumn":"2.50\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"29.41","rise":"0.02%","time":"22:20","volumn":"2.61\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"29.41","rise":"0.02%","time":"22:21","volumn":"2.71\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"29.43","rise":"0.09%","time":"22:22","volumn":"2.73\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"29.45","rise":"0.14%","time":"22:23","volumn":"2.78\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"29.47","rise":"0.20%","time":"22:24","volumn":"2.82\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"29.43","rise":"0.09%","time":"22:25","volumn":"2.85\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"29.42","rise":"0.03%","time":"22:26","volumn":"2.87\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"29.44","rise":"0.10%","time":"22:27","volumn":"2.98\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"29.50","rise":"0.31%","time":"22:28","volumn":"3.00\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"29.50","rise":"0.32%","time":"22:29","volumn":"3.03\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"29.52","rise":"0.37%","time":"22:30","volumn":"3.04\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"29.52","rise":"0.37%","time":"22:31","volumn":"3.09\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"29.53","rise":"0.41%","time":"22:32","volumn":"3.11\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"29.58","rise":"0.58%","time":"22:33","volumn":"3.12\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"29.56","rise":"0.51%","time":"22:34","volumn":"3.18\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"29.56","rise":"0.51%","time":"22:35","volumn":"3.19\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"29.56","rise":"0.51%","time":"22:36","volumn":"3.21\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"29.56","rise":"0.51%","time":"22:37","volumn":"3.23\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"29.57","rise":"0.56%","time":"22:38","volumn":"3.24\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"29.57","rise":"0.54%","time":"22:39","volumn":"3.25\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"29.54","rise":"0.44%","time":"22:40","volumn":"3.30\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"29.52","rise":"0.39%","time":"22:41","volumn":"3.32\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"29.45","rise":"0.15%","time":"22:42","volumn":"3.33\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"29.43","rise":"0.09%","time":"22:43","volumn":"3.34\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"29.43","rise":"0.05%","time":"22:44","volumn":"3.35\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"29.44","rise":"0.10%","time":"22:45","volumn":"3.36\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"29.44","rise":"0.10%","time":"22:46","volumn":"3.37\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"29.46","rise":"0.19%","time":"22:47","volumn":"3.39\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"29.48","rise":"0.26%","time":"22:48","volumn":"3.40\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"29.51","rise":"0.34%","time":"22:49","volumn":"3.44\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"29.46","rise":"0.19%","time":"22:50","volumn":"3.45\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"29.48","rise":"0.22%","time":"22:51","volumn":"3.45\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"29.41","rise":"0.00%","time":"22:52","volumn":"3.47\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"29.41","rise":"0.02%","time":"22:53","volumn":"3.48\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"29.43","rise":"0.05%","time":"22:54","volumn":"3.49\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"29.40","rise":"-0.03%","time":"22:55","volumn":"3.50\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"29.43","rise":"0.06%","time":"22:56","volumn":"3.51\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"29.41","rise":"0.00%","time":"22:57","volumn":"3.52\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"29.40","rise":"-0.03%","time":"22:58","volumn":"3.54\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"29.43","rise":"0.07%","time":"22:59","volumn":"3.56\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"29.43","rise":"0.09%","time":"23:00","volumn":"3.62\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"29.42","rise":"0.03%","time":"23:01","volumn":"3.64\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"29.43","rise":"0.05%","time":"23:02","volumn":"3.64\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"29.44","rise":"0.10%","time":"23:03","volumn":"3.65\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"29.43","rise":"0.08%","time":"23:04","volumn":"3.65\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"29.43","rise":"0.06%","time":"23:05","volumn":"3.68\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"29.42","rise":"0.03%","time":"23:06","volumn":"3.70\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"29.45","rise":"0.12%","time":"23:07","volumn":"3.71\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"29.42","rise":"0.03%","time":"23:08","volumn":"3.72\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"29.42","rise":"0.03%","time":"23:09","volumn":"3.73\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"29.45","rise":"0.12%","time":"23:10","volumn":"3.77\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"29.45","rise":"0.15%","time":"23:11","volumn":"3.77\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"29.43","rise":"0.09%","time":"23:12","volumn":"3.80\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"29.44","rise":"0.10%","time":"23:13","volumn":"3.81\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"29.44","rise":"0.10%","time":"23:14","volumn":"3.82\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"29.43","rise":"0.09%","time":"23:15","volumn":"3.82\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"29.43","rise":"0.07%","time":"23:16","volumn":"3.85\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"29.46","rise":"0.17%","time":"23:17","volumn":"3.86\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"29.45","rise":"0.12%","time":"23:18","volumn":"3.87\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"29.44","rise":"0.10%","time":"23:19","volumn":"3.88\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"29.45","rise":"0.12%","time":"23:20","volumn":"3.89\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"29.43","rise":"0.05%","time":"23:21","volumn":"3.90\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"29.47","rise":"0.20%","time":"23:22","volumn":"3.93\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"29.41","rise":"-0.00%","time":"23:23","volumn":"3.96\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"29.41","rise":"0.00%","time":"23:24","volumn":"3.97\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"29.41","rise":"0.02%","time":"23:25","volumn":"3.98\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"29.41","rise":"0.00%","time":"23:26","volumn":"4.00\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"29.41","rise":"-0.02%","time":"23:27","volumn":"4.01\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"29.41","rise":"-0.02%","time":"23:28","volumn":"4.02\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"29.42","rise":"0.03%","time":"23:29","volumn":"4.04\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"29.45","rise":"0.12%","time":"23:30","volumn":"4.05\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"29.45","rise":"0.14%","time":"23:31","volumn":"4.06\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"29.48","rise":"0.22%","time":"23:32","volumn":"4.09\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"29.50","rise":"0.31%","time":"23:33","volumn":"4.10\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"29.49","rise":"0.27%","time":"23:34","volumn":"4.12\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"29.48","rise":"0.23%","time":"23:35","volumn":"4.14\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"29.48","rise":"0.22%","time":"23:36","volumn":"4.17\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"29.51","rise":"0.34%","time":"23:37","volumn":"4.20\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"29.53","rise":"0.41%","time":"23:38","volumn":"4.21\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"29.55","rise":"0.48%","time":"23:39","volumn":"4.21\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"29.55","rise":"0.49%","time":"23:40","volumn":"4.23\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"29.55","rise":"0.46%","time":"23:41","volumn":"4.27\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"29.51","rise":"0.34%","time":"23:42","volumn":"4.29\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"29.50","rise":"0.29%","time":"23:43","volumn":"4.29\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"29.49","rise":"0.27%","time":"23:44","volumn":"4.31\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"29.48","rise":"0.26%","time":"23:45","volumn":"4.31\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"29.50","rise":"0.30%","time":"23:46","volumn":"4.32\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"29.50","rise":"0.32%","time":"23:47","volumn":"4.39\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"29.48","rise":"0.26%","time":"23:48","volumn":"4.43\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"29.47","rise":"0.20%","time":"23:49","volumn":"4.45\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"29.48","rise":"0.26%","time":"23:50","volumn":"4.46\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"29.48","rise":"0.24%","time":"23:51","volumn":"4.46\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"29.49","rise":"0.27%","time":"23:52","volumn":"4.50\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"29.50","rise":"0.32%","time":"23:53","volumn":"4.50\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"29.52","rise":"0.37%","time":"23:54","volumn":"4.54\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"29.52","rise":"0.39%","time":"23:55","volumn":"4.54\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"29.50","rise":"0.29%","time":"23:56","volumn":"4.56\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"29.51","rise":"0.34%","time":"23:57","volumn":"4.58\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"29.48","rise":"0.26%","time":"23:58","volumn":"4.61\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"29.49","rise":"0.27%","time":"23:59","volumn":"4.61\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"29.50","rise":"0.31%","time":"00:00","volumn":"4.62\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"29.48","rise":"0.24%","time":"00:01","volumn":"4.64\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"29.48","rise":"0.22%","time":"00:02","volumn":"4.65\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"29.48","rise":"0.26%","time":"00:03","volumn":"4.66\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"29.52","rise":"0.36%","time":"00:04","volumn":"4.67\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"29.51","rise":"0.34%","time":"00:05","volumn":"4.68\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"29.52","rise":"0.36%","time":"00:06","volumn":"4.68\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"29.51","rise":"0.34%","time":"00:07","volumn":"4.69\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"29.51","rise":"0.34%","time":"00:08","volumn":"4.69\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"29.51","rise":"0.34%","time":"00:09","volumn":"4.71\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"29.53","rise":"0.40%","time":"00:10","volumn":"4.71\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"29.54","rise":"0.43%","time":"00:11","volumn":"4.75\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"29.54","rise":"0.44%","time":"00:12","volumn":"4.76\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"29.52","rise":"0.39%","time":"00:13","volumn":"4.76\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"29.52","rise":"0.39%","time":"00:14","volumn":"4.77\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"29.51","rise":"0.34%","time":"00:15","volumn":"4.79\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"29.50","rise":"0.31%","time":"00:16","volumn":"4.83\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"29.46","rise":"0.19%","time":"00:17","volumn":"5.00\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"29.47","rise":"0.20%","time":"00:18","volumn":"5.04\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"29.44","rise":"0.10%","time":"00:19","volumn":"5.05\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"29.41","rise":"0.02%","time":"00:20","volumn":"5.06\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"29.45","rise":"0.15%","time":"00:21","volumn":"5.35\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"29.46","rise":"0.17%","time":"00:22","volumn":"5.36\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"29.46","rise":"0.19%","time":"00:23","volumn":"5.42\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"29.48","rise":"0.24%","time":"00:24","volumn":"5.43\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"29.50","rise":"0.32%","time":"00:25","volumn":"5.44\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"29.52","rise":"0.37%","time":"00:26","volumn":"5.46\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"29.52","rise":"0.37%","time":"00:27","volumn":"5.47\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"29.53","rise":"0.41%","time":"00:28","volumn":"5.47\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"29.54","rise":"0.44%","time":"00:29","volumn":"5.49\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"29.55","rise":"0.49%","time":"00:30","volumn":"5.49\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"29.57","rise":"0.54%","time":"00:31","volumn":"5.50\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"29.57","rise":"0.55%","time":"00:32","volumn":"5.53\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"29.59","rise":"0.60%","time":"00:33","volumn":"5.57\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"29.61","rise":"0.66%","time":"00:34","volumn":"5.59\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"29.61","rise":"0.66%","time":"00:35","volumn":"5.61\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"29.66","rise":"0.83%","time":"00:36","volumn":"5.64\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"29.68","rise":"0.90%","time":"00:37","volumn":"5.66\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"29.70","rise":"1.00%","time":"00:38","volumn":"5.70\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"29.72","rise":"1.05%","time":"00:39","volumn":"5.73\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"29.69","rise":"0.95%","time":"00:40","volumn":"5.78\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"29.71","rise":"1.04%","time":"00:41","volumn":"5.79\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"29.73","rise":"1.07%","time":"00:42","volumn":"5.84\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"29.75","rise":"1.17%","time":"00:43","volumn":"5.86\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"29.75","rise":"1.17%","time":"00:44","volumn":"5.87\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"29.80","rise":"1.31%","time":"00:45","volumn":"5.90\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"29.79","rise":"1.29%","time":"00:46","volumn":"5.99\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"29.83","rise":"1.42%","time":"00:47","volumn":"6.02\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"29.82","rise":"1.41%","time":"00:48","volumn":"6.02\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"29.80","rise":"1.33%","time":"00:49","volumn":"6.12\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"29.78","rise":"1.26%","time":"00:50","volumn":"6.14\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"29.79","rise":"1.28%","time":"00:51","volumn":"6.17\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"29.80","rise":"1.31%","time":"00:52","volumn":"6.20\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"29.80","rise":"1.33%","time":"00:53","volumn":"6.21\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"29.75","rise":"1.14%","time":"00:54","volumn":"6.23\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"29.74","rise":"1.12%","time":"00:55","volumn":"6.24\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"29.76","rise":"1.19%","time":"00:56","volumn":"6.26\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"29.76","rise":"1.19%","time":"00:57","volumn":"6.27\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"29.76","rise":"1.19%","time":"00:58","volumn":"6.28\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"29.76","rise":"1.20%","time":"00:59","volumn":"6.29\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"29.78","rise":"1.26%","time":"01:00","volumn":"6.31\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"29.79","rise":"1.29%","time":"01:01","volumn":"6.31\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"29.79","rise":"1.29%","time":"01:02","volumn":"6.36\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"29.79","rise":"1.29%","time":"01:03","volumn":"6.37\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"29.74","rise":"1.12%","time":"01:04","volumn":"6.43\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"29.72","rise":"1.05%","time":"01:05","volumn":"6.44\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"29.75","rise":"1.16%","time":"01:06","volumn":"6.46\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"29.73","rise":"1.09%","time":"01:07","volumn":"6.49\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"29.73","rise":"1.09%","time":"01:08","volumn":"6.50\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"29.73","rise":"1.07%","time":"01:09","volumn":"6.50\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"29.70","rise":"0.99%","time":"01:10","volumn":"6.51\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"29.75","rise":"1.14%","time":"01:11","volumn":"6.54\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"29.76","rise":"1.18%","time":"01:12","volumn":"6.55\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"29.75","rise":"1.17%","time":"01:13","volumn":"6.56\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"29.75","rise":"1.16%","time":"01:14","volumn":"6.56\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"29.75","rise":"1.17%","time":"01:15","volumn":"6.58\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"29.76","rise":"1.19%","time":"01:16","volumn":"6.59\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"29.75","rise":"1.16%","time":"01:17","volumn":"6.61\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"29.75","rise":"1.16%","time":"01:18","volumn":"6.62\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"29.75","rise":"1.14%","time":"01:19","volumn":"6.63\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"29.73","rise":"1.09%","time":"01:20","volumn":"6.63\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"29.71","rise":"1.04%","time":"01:21","volumn":"6.64\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"29.73","rise":"1.07%","time":"01:22","volumn":"6.65\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"29.71","rise":"1.02%","time":"01:23","volumn":"6.66\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"29.70","rise":"1.00%","time":"01:24","volumn":"6.66\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"29.69","rise":"0.95%","time":"01:25","volumn":"6.67\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"29.70","rise":"1.00%","time":"01:26","volumn":"6.69\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"29.70","rise":"1.00%","time":"01:27","volumn":"6.71\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"29.70","rise":"1.00%","time":"01:28","volumn":"6.71\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"29.71","rise":"1.02%","time":"01:29","volumn":"6.71\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"29.70","rise":"0.99%","time":"01:30","volumn":"6.74\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"29.68","rise":"0.92%","time":"01:31","volumn":"6.75\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"29.69","rise":"0.95%","time":"01:32","volumn":"6.76\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"29.68","rise":"0.94%","time":"01:33","volumn":"6.77\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"29.68","rise":"0.94%","time":"01:34","volumn":"6.77\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"29.69","rise":"0.96%","time":"01:35","volumn":"6.81\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"29.71","rise":"1.02%","time":"01:36","volumn":"6.81\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"29.71","rise":"1.04%","time":"01:37","volumn":"6.82\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"29.70","rise":"0.99%","time":"01:38","volumn":"6.84\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"29.70","rise":"0.97%","time":"01:39","volumn":"6.84\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"29.70","rise":"0.99%","time":"01:40","volumn":"6.85\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"29.71","rise":"1.04%","time":"01:41","volumn":"6.89\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"29.71","rise":"1.02%","time":"01:42","volumn":"6.90\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"29.71","rise":"1.02%","time":"01:43","volumn":"6.90\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"29.71","rise":"1.04%","time":"01:44","volumn":"6.91\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"29.73","rise":"1.07%","time":"01:45","volumn":"6.92\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"29.73","rise":"1.11%","time":"01:46","volumn":"6.93\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"29.71","rise":"1.04%","time":"01:47","volumn":"6.95\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"29.73","rise":"1.11%","time":"01:48","volumn":"6.96\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"29.73","rise":"1.09%","time":"01:49","volumn":"6.98\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"29.73","rise":"1.07%","time":"01:50","volumn":"6.99\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"29.73","rise":"1.11%","time":"01:51","volumn":"6.99\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"29.75","rise":"1.16%","time":"01:52","volumn":"7.07\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"29.75","rise":"1.17%","time":"01:53","volumn":"7.08\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"29.76","rise":"1.19%","time":"01:54","volumn":"7.09\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"29.76","rise":"1.19%","time":"01:55","volumn":"7.14\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"29.76","rise":"1.19%","time":"01:56","volumn":"7.15\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"29.74","rise":"1.12%","time":"01:57","volumn":"7.17\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"29.73","rise":"1.09%","time":"01:58","volumn":"7.21\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"29.74","rise":"1.12%","time":"01:59","volumn":"7.23\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"29.76","rise":"1.20%","time":"02:00","volumn":"7.27\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"29.71","rise":"1.02%","time":"02:01","volumn":"7.44\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"29.75","rise":"1.16%","time":"02:02","volumn":"7.47\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"29.77","rise":"1.24%","time":"02:03","volumn":"7.49\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"29.77","rise":"1.22%","time":"02:04","volumn":"7.52\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"29.79","rise":"1.29%","time":"02:05","volumn":"7.53\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"29.82","rise":"1.39%","time":"02:06","volumn":"7.55\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"29.80","rise":"1.31%","time":"02:07","volumn":"7.57\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"29.76","rise":"1.19%","time":"02:08","volumn":"7.61\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"29.78","rise":"1.26%","time":"02:09","volumn":"7.62\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"29.77","rise":"1.24%","time":"02:10","volumn":"7.62\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"29.78","rise":"1.26%","time":"02:11","volumn":"7.63\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"29.73","rise":"1.09%","time":"02:12","volumn":"7.65\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"29.73","rise":"1.09%","time":"02:13","volumn":"7.66\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"29.70","rise":"0.97%","time":"02:14","volumn":"7.69\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"29.71","rise":"1.02%","time":"02:15","volumn":"7.70\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"29.75","rise":"1.16%","time":"02:16","volumn":"7.72\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"29.77","rise":"1.21%","time":"02:17","volumn":"7.72\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"29.74","rise":"1.12%","time":"02:18","volumn":"7.75\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"29.75","rise":"1.14%","time":"02:19","volumn":"7.77\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"29.73","rise":"1.10%","time":"02:20","volumn":"7.80\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"29.73","rise":"1.09%","time":"02:21","volumn":"7.83\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"29.73","rise":"1.09%","time":"02:22","volumn":"7.86\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"29.73","rise":"1.11%","time":"02:23","volumn":"7.87\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"29.75","rise":"1.17%","time":"02:24","volumn":"7.88\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"29.72","rise":"1.05%","time":"02:25","volumn":"7.90\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"29.71","rise":"1.04%","time":"02:26","volumn":"7.90\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"29.71","rise":"1.04%","time":"02:27","volumn":"7.91\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"29.71","rise":"1.02%","time":"02:28","volumn":"7.95\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"29.73","rise":"1.09%","time":"02:29","volumn":"7.96\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"29.71","rise":"1.02%","time":"02:30","volumn":"7.96\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"29.70","rise":"0.97%","time":"02:31","volumn":"7.98\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"29.66","rise":"0.83%","time":"02:32","volumn":"8.00\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"29.69","rise":"0.95%","time":"02:33","volumn":"8.03\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"29.68","rise":"0.90%","time":"02:34","volumn":"8.06\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"29.68","rise":"0.92%","time":"02:35","volumn":"8.07\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"29.65","rise":"0.82%","time":"02:36","volumn":"8.09\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"29.63","rise":"0.75%","time":"02:37","volumn":"8.11\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"29.70","rise":"0.97%","time":"02:38","volumn":"8.16\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"29.68","rise":"0.90%","time":"02:39","volumn":"8.18\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"29.70","rise":"0.99%","time":"02:40","volumn":"8.19\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"29.66","rise":"0.85%","time":"02:41","volumn":"8.20\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"29.65","rise":"0.82%","time":"02:42","volumn":"8.22\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"29.65","rise":"0.82%","time":"02:43","volumn":"8.23\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"29.64","rise":"0.78%","time":"02:44","volumn":"8.25\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"29.62","rise":"0.71%","time":"02:45","volumn":"8.29\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"29.62","rise":"0.71%","time":"02:46","volumn":"8.33\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"29.64","rise":"0.78%","time":"02:47","volumn":"8.35\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"29.64","rise":"0.78%","time":"02:48","volumn":"8.36\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"29.62","rise":"0.73%","time":"02:49","volumn":"8.37\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"29.61","rise":"0.68%","time":"02:50","volumn":"8.39\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"29.61","rise":"0.68%","time":"02:51","volumn":"8.44\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"29.60","rise":"0.65%","time":"02:52","volumn":"8.45\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"29.59","rise":"0.61%","time":"02:53","volumn":"8.47\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"29.61","rise":"0.66%","time":"02:54","volumn":"8.50\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"29.59","rise":"0.63%","time":"02:55","volumn":"8.59\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"29.61","rise":"0.66%","time":"02:56","volumn":"8.62\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"29.65","rise":"0.82%","time":"02:57","volumn":"8.64\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"29.64","rise":"0.80%","time":"02:58","volumn":"8.67\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"29.66","rise":"0.85%","time":"02:59","volumn":"8.69\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"29.63","rise":"0.75%","time":"03:00","volumn":"8.71\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"29.64","rise":"0.77%","time":"03:01","volumn":"8.76\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"29.64","rise":"0.80%","time":"03:02","volumn":"8.79\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"29.66","rise":"0.85%","time":"03:03","volumn":"8.81\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"29.65","rise":"0.82%","time":"03:04","volumn":"8.84\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"29.64","rise":"0.77%","time":"03:05","volumn":"8.85\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"29.62","rise":"0.71%","time":"03:06","volumn":"8.86\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"29.60","rise":"0.65%","time":"03:07","volumn":"8.88\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"29.58","rise":"0.58%","time":"03:08","volumn":"8.88\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"29.61","rise":"0.68%","time":"03:09","volumn":"8.96\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"29.60","rise":"0.65%","time":"03:10","volumn":"8.97\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"29.59","rise":"0.63%","time":"03:11","volumn":"8.98\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"29.59","rise":"0.61%","time":"03:12","volumn":"8.99\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"29.57","rise":"0.53%","time":"03:13","volumn":"9.02\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"29.55","rise":"0.48%","time":"03:14","volumn":"9.03\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"29.57","rise":"0.55%","time":"03:15","volumn":"9.05\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"29.57","rise":"0.54%","time":"03:16","volumn":"9.07\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"29.53","rise":"0.41%","time":"03:17","volumn":"9.08\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"29.53","rise":"0.41%","time":"03:18","volumn":"9.09\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"29.54","rise":"0.44%","time":"03:19","volumn":"9.11\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"29.58","rise":"0.58%","time":"03:20","volumn":"9.13\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"29.57","rise":"0.56%","time":"03:21","volumn":"9.14\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"29.59","rise":"0.60%","time":"03:22","volumn":"9.19\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"29.56","rise":"0.51%","time":"03:23","volumn":"9.29\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"29.56","rise":"0.51%","time":"03:24","volumn":"9.33\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"29.52","rise":"0.36%","time":"03:25","volumn":"9.39\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"29.55","rise":"0.46%","time":"03:26","volumn":"9.49\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"29.59","rise":"0.60%","time":"03:27","volumn":"9.50\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"29.57","rise":"0.56%","time":"03:28","volumn":"9.61\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"29.54","rise":"0.45%","time":"03:29","volumn":"9.66\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"29.54","rise":"0.43%","time":"03:30","volumn":"9.69\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"29.50","rise":"0.30%","time":"03:31","volumn":"9.75\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"29.46","rise":"0.18%","time":"03:32","volumn":"9.79\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"29.49","rise":"0.27%","time":"03:33","volumn":"9.82\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"29.54","rise":"0.43%","time":"03:34","volumn":"9.85\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"29.55","rise":"0.49%","time":"03:35","volumn":"9.95\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"29.60","rise":"0.65%","time":"03:36","volumn":"10.03\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"29.61","rise":"0.68%","time":"03:37","volumn":"10.08\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"29.61","rise":"0.66%","time":"03:38","volumn":"10.12\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"29.61","rise":"0.66%","time":"03:39","volumn":"10.17\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"29.58","rise":"0.58%","time":"03:40","volumn":"10.22\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"29.59","rise":"0.60%","time":"03:41","volumn":"10.26\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"29.59","rise":"0.63%","time":"03:42","volumn":"10.31\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"29.58","rise":"0.58%","time":"03:43","volumn":"10.53\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"29.61","rise":"0.66%","time":"03:44","volumn":"10.55\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"29.60","rise":"0.65%","time":"03:45","volumn":"10.58\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"29.64","rise":"0.78%","time":"03:46","volumn":"10.64\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"29.64","rise":"0.79%","time":"03:47","volumn":"10.66\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"29.63","rise":"0.75%","time":"03:48","volumn":"10.71\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"29.64","rise":"0.77%","time":"03:49","volumn":"10.76\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"29.67","rise":"0.88%","time":"03:50","volumn":"10.81\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"29.66","rise":"0.83%","time":"03:51","volumn":"10.90\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"29.66","rise":"0.83%","time":"03:52","volumn":"10.92\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"29.63","rise":"0.75%","time":"03:53","volumn":"11.01\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"29.55","rise":"0.46%","time":"03:54","volumn":"11.05\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"29.54","rise":"0.43%","time":"03:55","volumn":"11.18\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"29.55","rise":"0.49%","time":"03:56","volumn":"11.26\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"29.55","rise":"0.46%","time":"03:57","volumn":"11.34\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"29.55","rise":"0.49%","time":"03:58","volumn":"11.52\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"29.55","rise":"0.48%","time":"03:59","volumn":"11.65\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"29.56","rise":"0.51%","time":"04:00","volumn":"12.30\u4e07"}],"points":"330"},"timeZone":"\u5317\u4eac\u65f6\u95f4","title":"\u4eac\u4e1c[JD]\u7f8e\u80a1_\u4e5d\u65b9\u667a\u6295","url":"https:\/\/gmg.9fzt.com\/index\/NASDAQ_JD.html?from=360search","urlWap":"https:\/\/gmg.9fzt.com\/wap\/NASDAQ\/JD.html?from=360search","volume":"1229.79\u4e07","yearlyTendency":{"cx":{"o":["2023\/06\/30","2024\/06\/12"]},"cy":{"o":["40.55","35.58","30.61","25.65","20.68"]},"cyrate":{"o":["21.52%","6.63%","-8.26%","-23.14%","-38.03%"]},"p":[{"date":"2023\/06\/30 \u661f\u671f\u4e94","price":"33.37","rise":"0","time":"06\/30","volumn":"14.16\u4e07"},{"date":"2023\/07\/03 \u661f\u671f\u4e00","price":"34.39","rise":"3.06%","time":"07\/03","volumn":"6.53\u4e07"},{"date":"2023\/07\/05 \u661f\u671f\u4e09","price":"34.44","rise":"3.21%","time":"07\/05","volumn":"7.19\u4e07"},{"date":"2023\/07\/06 \u661f\u671f\u56db","price":"33.32","rise":"-0.15%","time":"07\/06","volumn":"7.11\u4e07"},{"date":"2023\/07\/07 \u661f\u671f\u4e94","price":"35.00","rise":"4.88%","time":"07\/07","volumn":"12.94\u4e07"},{"date":"2023\/07\/10 \u661f\u671f\u4e00","price":"35.19","rise":"5.45%","time":"07\/10","volumn":"8.33\u4e07"},{"date":"2023\/07\/11 \u661f\u671f\u4e8c","price":"35.26","rise":"5.66%","time":"07\/11","volumn":"7.32\u4e07"},{"date":"2023\/07\/12 \u661f\u671f\u4e09","price":"36.65","rise":"9.83%","time":"07\/12","volumn":"11.45\u4e07"},{"date":"2023\/07\/13 \u661f\u671f\u56db","price":"38.60","rise":"15.67%","time":"07\/13","volumn":"15.41\u4e07"},{"date":"2023\/07\/14 \u661f\u671f\u4e94","price":"37.38","rise":"12.02%","time":"07\/14","volumn":"10.83\u4e07"},{"date":"2023\/07\/17 \u661f\u671f\u4e00","price":"37.02","rise":"10.94%","time":"07\/17","volumn":"7.31\u4e07"},{"date":"2023\/07\/18 \u661f\u671f\u4e8c","price":"35.30","rise":"5.78%","time":"07\/18","volumn":"17.03\u4e07"},{"date":"2023\/07\/19 \u661f\u671f\u4e09","price":"35.65","rise":"6.83%","time":"07\/19","volumn":"10.16\u4e07"},{"date":"2023\/07\/20 \u661f\u671f\u56db","price":"35.91","rise":"7.61%","time":"07\/20","volumn":"9.86\u4e07"},{"date":"2023\/07\/21 \u661f\u671f\u4e94","price":"36.31","rise":"8.81%","time":"07\/21","volumn":"12.13\u4e07"},{"date":"2023\/07\/24 \u661f\u671f\u4e00","price":"37.60","rise":"12.68%","time":"07\/24","volumn":"13.34\u4e07"},{"date":"2023\/07\/25 \u661f\u671f\u4e8c","price":"37.77","rise":"13.19%","time":"07\/25","volumn":"10.27\u4e07"},{"date":"2023\/07\/26 \u661f\u671f\u4e09","price":"38.37","rise":"14.98%","time":"07\/26","volumn":"7.70\u4e07"},{"date":"2023\/07\/27 \u661f\u671f\u56db","price":"37.22","rise":"11.54%","time":"07\/27","volumn":"11.46\u4e07"},{"date":"2023\/07\/28 \u661f\u671f\u4e94","price":"39.77","rise":"19.18%","time":"07\/28","volumn":"16.97\u4e07"},{"date":"2023\/07\/31 \u661f\u671f\u4e00","price":"40.55","rise":"21.52%","time":"07\/31","volumn":"12.14\u4e07"},{"date":"2023\/08\/01 \u661f\u671f\u4e8c","price":"39.28","rise":"17.71%","time":"08\/01","volumn":"7.54\u4e07"},{"date":"2023\/08\/02 \u661f\u671f\u4e09","price":"37.49","rise":"12.35%","time":"08\/02","volumn":"11.16\u4e07"},{"date":"2023\/08\/03 \u661f\u671f\u56db","price":"38.80","rise":"16.27%","time":"08\/03","volumn":"8.57\u4e07"},{"date":"2023\/08\/04 \u661f\u671f\u4e94","price":"38.33","rise":"14.86%","time":"08\/04","volumn":"6.05\u4e07"},{"date":"2023\/08\/07 \u661f\u671f\u4e00","price":"38.15","rise":"14.32%","time":"08\/07","volumn":"8.37\u4e07"},{"date":"2023\/08\/08 \u661f\u671f\u4e8c","price":"37.29","rise":"11.75%","time":"08\/08","volumn":"7.56\u4e07"},{"date":"2023\/08\/09 \u661f\u671f\u4e09","price":"36.91","rise":"10.61%","time":"08\/09","volumn":"7.62\u4e07"},{"date":"2023\/08\/10 \u661f\u671f\u56db","price":"37.73","rise":"13.07%","time":"08\/10","volumn":"9.79\u4e07"},{"date":"2023\/08\/11 \u661f\u671f\u4e94","price":"35.70","rise":"6.98%","time":"08\/11","volumn":"14.06\u4e07"},{"date":"2023\/08\/14 \u661f\u671f\u4e00","price":"36.00","rise":"7.88%","time":"08\/14","volumn":"5.97\u4e07"},{"date":"2023\/08\/15 \u661f\u671f\u4e8c","price":"35.21","rise":"5.51%","time":"08\/15","volumn":"9.08\u4e07"},{"date":"2023\/08\/16 \u661f\u671f\u4e09","price":"34.12","rise":"2.25%","time":"08\/16","volumn":"20.01\u4e07"},{"date":"2023\/08\/17 \u661f\u671f\u56db","price":"34.00","rise":"1.89%","time":"08\/17","volumn":"11.08\u4e07"},{"date":"2023\/08\/18 \u661f\u671f\u4e94","price":"32.35","rise":"-3.06%","time":"08\/18","volumn":"17.01\u4e07"},{"date":"2023\/08\/21 \u661f\u671f\u4e00","price":"32.46","rise":"-2.73%","time":"08\/21","volumn":"8.21\u4e07"},{"date":"2023\/08\/22 \u661f\u671f\u4e8c","price":"32.52","rise":"-2.55%","time":"08\/22","volumn":"8.18\u4e07"},{"date":"2023\/08\/23 \u661f\u671f\u4e09","price":"33.05","rise":"-0.96%","time":"08\/23","volumn":"7.29\u4e07"},{"date":"2023\/08\/24 \u661f\u671f\u56db","price":"32.26","rise":"-3.33%","time":"08\/24","volumn":"10.81\u4e07"},{"date":"2023\/08\/25 \u661f\u671f\u4e94","price":"32.20","rise":"-3.51%","time":"08\/25","volumn":"8.53\u4e07"},{"date":"2023\/08\/28 \u661f\u671f\u4e00","price":"33.05","rise":"-0.96%","time":"08\/28","volumn":"10.39\u4e07"},{"date":"2023\/08\/29 \u661f\u671f\u4e8c","price":"33.74","rise":"1.11%","time":"08\/29","volumn":"8.92\u4e07"},{"date":"2023\/08\/30 \u661f\u671f\u4e09","price":"33.21","rise":"-0.48%","time":"08\/30","volumn":"8.57\u4e07"},{"date":"2023\/08\/31 \u661f\u671f\u56db","price":"32.45","rise":"-2.76%","time":"08\/31","volumn":"12.11\u4e07"},{"date":"2023\/09\/01 \u661f\u671f\u4e94","price":"33.34","rise":"-0.09%","time":"09\/01","volumn":"11.90\u4e07"},{"date":"2023\/09\/05 \u661f\u671f\u4e8c","price":"33.50","rise":"0.39%","time":"09\/05","volumn":"7.66\u4e07"},{"date":"2023\/09\/06 \u661f\u671f\u4e09","price":"33.03","rise":"-1.02%","time":"09\/06","volumn":"7.20\u4e07"},{"date":"2023\/09\/07 \u661f\u671f\u56db","price":"31.58","rise":"-5.36%","time":"09\/07","volumn":"12.47\u4e07"},{"date":"2023\/09\/08 \u661f\u671f\u4e94","price":"31.64","rise":"-5.18%","time":"09\/08","volumn":"5.45\u4e07"},{"date":"2023\/09\/11 \u661f\u671f\u4e00","price":"31.16","rise":"-6.62%","time":"09\/11","volumn":"9.82\u4e07"},{"date":"2023\/09\/12 \u661f\u671f\u4e8c","price":"30.97","rise":"-7.19%","time":"09\/12","volumn":"7.04\u4e07"},{"date":"2023\/09\/13 \u661f\u671f\u4e09","price":"30.93","rise":"-7.31%","time":"09\/13","volumn":"4.81\u4e07"},{"date":"2023\/09\/14 \u661f\u671f\u56db","price":"30.96","rise":"-7.22%","time":"09\/14","volumn":"6.81\u4e07"},{"date":"2023\/09\/15 \u661f\u671f\u4e94","price":"30.84","rise":"-7.57%","time":"09\/15","volumn":"7.20\u4e07"},{"date":"2023\/09\/18 \u661f\u671f\u4e00","price":"30.36","rise":"-9.02%","time":"09\/18","volumn":"9.07\u4e07"},{"date":"2023\/09\/19 \u661f\u671f\u4e8c","price":"29.88","rise":"-10.46%","time":"09\/19","volumn":"9.67\u4e07"},{"date":"2023\/09\/20 \u661f\u671f\u4e09","price":"29.59","rise":"-11.33%","time":"09\/20","volumn":"7.02\u4e07"},{"date":"2023\/09\/21 \u661f\u671f\u56db","price":"29.05","rise":"-12.95%","time":"09\/21","volumn":"9.39\u4e07"},{"date":"2023\/09\/22 \u661f\u671f\u4e94","price":"29.65","rise":"-11.15%","time":"09\/22","volumn":"8.38\u4e07"},{"date":"2023\/09\/25 \u661f\u671f\u4e00","price":"29.02","rise":"-13.04%","time":"09\/25","volumn":"7.53\u4e07"},{"date":"2023\/09\/26 \u661f\u671f\u4e8c","price":"28.27","rise":"-15.28%","time":"09\/26","volumn":"10.51\u4e07"},{"date":"2023\/09\/27 \u661f\u671f\u4e09","price":"28.19","rise":"-15.52%","time":"09\/27","volumn":"8.34\u4e07"},{"date":"2023\/09\/28 \u661f\u671f\u56db","price":"27.79","rise":"-16.72%","time":"09\/28","volumn":"12.69\u4e07"},{"date":"2023\/09\/29 \u661f\u671f\u4e94","price":"28.37","rise":"-14.98%","time":"09\/29","volumn":"9.43\u4e07"},{"date":"2023\/10\/02 \u661f\u671f\u4e00","price":"28.31","rise":"-15.16%","time":"10\/02","volumn":"5.81\u4e07"},{"date":"2023\/10\/03 \u661f\u671f\u4e8c","price":"27.70","rise":"-16.99%","time":"10\/03","volumn":"7.51\u4e07"},{"date":"2023\/10\/04 \u661f\u671f\u4e09","price":"27.63","rise":"-17.20%","time":"10\/04","volumn":"5.45\u4e07"},{"date":"2023\/10\/05 \u661f\u671f\u56db","price":"27.89","rise":"-16.42%","time":"10\/05","volumn":"4.87\u4e07"},{"date":"2023\/10\/06 \u661f\u671f\u4e94","price":"28.85","rise":"-13.55%","time":"10\/06","volumn":"10.87\u4e07"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"28.47","rise":"-14.68%","time":"10\/09","volumn":"7.49\u4e07"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"29.51","rise":"-11.57%","time":"10\/10","volumn":"7.78\u4e07"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"29.58","rise":"-11.36%","time":"10\/11","volumn":"8.76\u4e07"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"27.07","rise":"-18.88%","time":"10\/12","volumn":"32.06\u4e07"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"26.29","rise":"-21.22%","time":"10\/13","volumn":"25.60\u4e07"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"26.88","rise":"-19.45%","time":"10\/16","volumn":"14.93\u4e07"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"25.89","rise":"-22.42%","time":"10\/17","volumn":"16.07\u4e07"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"25.12","rise":"-24.72%","time":"10\/18","volumn":"13.07\u4e07"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"24.31","rise":"-27.15%","time":"10\/19","volumn":"13.48\u4e07"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"23.62","rise":"-29.22%","time":"10\/20","volumn":"18.60\u4e07"},{"date":"2023\/10\/23 \u661f\u671f\u4e00","price":"24.04","rise":"-27.96%","time":"10\/23","volumn":"14.82\u4e07"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"24.49","rise":"-26.61%","time":"10\/24","volumn":"18.32\u4e07"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"24.36","rise":"-27.00%","time":"10\/25","volumn":"10.65\u4e07"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"25.16","rise":"-24.60%","time":"10\/26","volumn":"17.12\u4e07"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"24.89","rise":"-25.41%","time":"10\/27","volumn":"14.52\u4e07"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"25.18","rise":"-24.54%","time":"10\/30","volumn":"8.08\u4e07"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"24.66","rise":"-26.10%","time":"10\/31","volumn":"12.27\u4e07"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"24.57","rise":"-26.37%","time":"11\/01","volumn":"9.85\u4e07"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"25.05","rise":"-24.93%","time":"11\/02","volumn":"8.34\u4e07"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"26.18","rise":"-21.55%","time":"11\/03","volumn":"13.88\u4e07"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"26.35","rise":"-21.04%","time":"11\/06","volumn":"10.02\u4e07"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"26.06","rise":"-21.91%","time":"11\/07","volumn":"8.68\u4e07"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"25.69","rise":"-23.01%","time":"11\/08","volumn":"7.31\u4e07"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"24.99","rise":"-25.11%","time":"11\/09","volumn":"7.36\u4e07"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"25.00","rise":"-25.08%","time":"11\/10","volumn":"6.97\u4e07"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"24.99","rise":"-25.11%","time":"11\/13","volumn":"14.19\u4e07"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"25.95","rise":"-22.24%","time":"11\/14","volumn":"18.18\u4e07"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"27.83","rise":"-16.60%","time":"11\/15","volumn":"32.23\u4e07"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"27.32","rise":"-18.13%","time":"11\/16","volumn":"19.50\u4e07"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"26.85","rise":"-19.54%","time":"11\/17","volumn":"11.78\u4e07"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"27.79","rise":"-16.72%","time":"11\/20","volumn":"16.07\u4e07"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"27.32","rise":"-18.13%","time":"11\/21","volumn":"10.22\u4e07"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"27.55","rise":"-17.44%","time":"11\/22","volumn":"9.27\u4e07"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"28.00","rise":"-16.09%","time":"11\/24","volumn":"5.93\u4e07"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"27.58","rise":"-17.35%","time":"11\/27","volumn":"9.39\u4e07"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"27.40","rise":"-17.89%","time":"11\/28","volumn":"13.22\u4e07"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"26.68","rise":"-20.05%","time":"11\/29","volumn":"14.46\u4e07"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"26.67","rise":"-20.08%","time":"11\/30","volumn":"10.31\u4e07"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"26.40","rise":"-20.89%","time":"12\/01","volumn":"10.27\u4e07"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"25.83","rise":"-22.60%","time":"12\/04","volumn":"10.37\u4e07"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"25.36","rise":"-24.00%","time":"12\/05","volumn":"10.31\u4e07"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"25.84","rise":"-22.57%","time":"12\/06","volumn":"9.52\u4e07"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"26.17","rise":"-21.58%","time":"12\/07","volumn":"12.05\u4e07"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"25.69","rise":"-23.01%","time":"12\/08","volumn":"9.20\u4e07"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"24.84","rise":"-25.56%","time":"12\/11","volumn":"14.06\u4e07"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"24.42","rise":"-26.82%","time":"12\/12","volumn":"12.03\u4e07"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"24.53","rise":"-26.49%","time":"12\/13","volumn":"12.74\u4e07"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"25.48","rise":"-23.64%","time":"12\/14","volumn":"17.22\u4e07"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"26.65","rise":"-20.14%","time":"12\/15","volumn":"51.68\u4e07"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"25.88","rise":"-22.45%","time":"12\/18","volumn":"11.91\u4e07"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"26.84","rise":"-19.57%","time":"12\/19","volumn":"15.01\u4e07"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"25.67","rise":"-23.07%","time":"12\/20","volumn":"18.81\u4e07"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"27.22","rise":"-18.43%","time":"12\/21","volumn":"17.40\u4e07"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"26.83","rise":"-19.60%","time":"12\/22","volumn":"11.72\u4e07"},{"date":"2023\/12\/26 \u661f\u671f\u4e8c","price":"26.85","rise":"-19.54%","time":"12\/26","volumn":"8.44\u4e07"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"26.99","rise":"-19.12%","time":"12\/27","volumn":"8.77\u4e07"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"27.75","rise":"-16.84%","time":"12\/28","volumn":"12.95\u4e07"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"28.13","rise":"-15.70%","time":"12\/29","volumn":"10.25\u4e07"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"26.44","rise":"-20.77%","time":"01\/02","volumn":"15.70\u4e07"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"26.71","rise":"-19.96%","time":"01\/03","volumn":"12.76\u4e07"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"26.40","rise":"-20.89%","time":"01\/04","volumn":"8.06\u4e07"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"25.92","rise":"-22.33%","time":"01\/05","volumn":"13.28\u4e07"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"25.20","rise":"-24.48%","time":"01\/08","volumn":"15.45\u4e07"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"24.56","rise":"-26.40%","time":"01\/09","volumn":"11.84\u4e07"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"24.52","rise":"-26.52%","time":"01\/10","volumn":"8.90\u4e07"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"24.63","rise":"-26.19%","time":"01\/11","volumn":"9.85\u4e07"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"23.94","rise":"-28.26%","time":"01\/12","volumn":"12.17\u4e07"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"22.82","rise":"-31.62%","time":"01\/16","volumn":"20.43\u4e07"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"21.66","rise":"-35.09%","time":"01\/17","volumn":"24.34\u4e07"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"21.26","rise":"-36.29%","time":"01\/18","volumn":"15.64\u4e07"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"21.53","rise":"-35.48%","time":"01\/19","volumn":"31.17\u4e07"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"20.90","rise":"-37.37%","time":"01\/22","volumn":"18.83\u4e07"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"22.46","rise":"-32.69%","time":"01\/23","volumn":"25.38\u4e07"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"22.84","rise":"-31.56%","time":"01\/24","volumn":"25.95\u4e07"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"23.17","rise":"-30.57%","time":"01\/25","volumn":"15.07\u4e07"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"23.10","rise":"-30.78%","time":"01\/26","volumn":"9.50\u4e07"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"22.70","rise":"-31.97%","time":"01\/29","volumn":"17.02\u4e07"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"21.99","rise":"-34.10%","time":"01\/30","volumn":"13.08\u4e07"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"21.79","rise":"-34.70%","time":"01\/31","volumn":"12.18\u4e07"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"21.46","rise":"-35.69%","time":"02\/01","volumn":"15.99\u4e07"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"21.02","rise":"-37.01%","time":"02\/02","volumn":"15.40\u4e07"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"21.63","rise":"-35.18%","time":"02\/05","volumn":"15.75\u4e07"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"23.35","rise":"-30.03%","time":"02\/06","volumn":"20.00\u4e07"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"22.29","rise":"-33.20%","time":"02\/07","volumn":"17.31\u4e07"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"21.29","rise":"-36.20%","time":"02\/08","volumn":"11.13\u4e07"},{"date":"2024\/02\/09 \u661f\u671f\u4e94","price":"21.62","rise":"-35.21%","time":"02\/09","volumn":"9.30\u4e07"},{"date":"2024\/02\/12 \u661f\u671f\u4e00","price":"22.13","rise":"-33.68%","time":"02\/12","volumn":"10.60\u4e07"},{"date":"2024\/02\/13 \u661f\u671f\u4e8c","price":"21.37","rise":"-35.96%","time":"02\/13","volumn":"7.21\u4e07"},{"date":"2024\/02\/14 \u661f\u671f\u4e09","price":"22.38","rise":"-32.93%","time":"02\/14","volumn":"9.24\u4e07"},{"date":"2024\/02\/15 \u661f\u671f\u56db","price":"22.80","rise":"-31.68%","time":"02\/15","volumn":"11.29\u4e07"},{"date":"2024\/02\/16 \u661f\u671f\u4e94","price":"23.46","rise":"-29.70%","time":"02\/16","volumn":"11.64\u4e07"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"22.47","rise":"-32.66%","time":"02\/20","volumn":"12.63\u4e07"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"23.03","rise":"-30.99%","time":"02\/21","volumn":"10.56\u4e07"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"23.20","rise":"-30.48%","time":"02\/22","volumn":"7.55\u4e07"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"23.14","rise":"-30.66%","time":"02\/23","volumn":"11.40\u4e07"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"22.94","rise":"-31.26%","time":"02\/26","volumn":"6.76\u4e07"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"23.32","rise":"-30.12%","time":"02\/27","volumn":"9.35\u4e07"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"22.05","rise":"-33.92%","time":"02\/28","volumn":"15.20\u4e07"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"21.86","rise":"-34.49%","time":"02\/29","volumn":"14.63\u4e07"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"22.24","rise":"-33.35%","time":"03\/01","volumn":"12.97\u4e07"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"21.12","rise":"-36.71%","time":"03\/04","volumn":"28.43\u4e07"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"20.68","rise":"-38.03%","time":"03\/05","volumn":"18.48\u4e07"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"24.15","rise":"-27.63%","time":"03\/06","volumn":"54.39\u4e07"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"23.23","rise":"-30.39%","time":"03\/07","volumn":"17.46\u4e07"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"23.99","rise":"-28.11%","time":"03\/08","volumn":"25.99\u4e07"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"25.31","rise":"-24.15%","time":"03\/11","volumn":"21.49\u4e07"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"26.61","rise":"-20.26%","time":"03\/12","volumn":"24.05\u4e07"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"27.25","rise":"-18.34%","time":"03\/13","volumn":"25.26\u4e07"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"26.29","rise":"-21.22%","time":"03\/14","volumn":"16.76\u4e07"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"26.69","rise":"-20.02%","time":"03\/15","volumn":"18.12\u4e07"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"27.09","rise":"-18.82%","time":"03\/18","volumn":"15.98\u4e07"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"26.83","rise":"-19.60%","time":"03\/19","volumn":"13.50\u4e07"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"27.38","rise":"-17.95%","time":"03\/20","volumn":"14.76\u4e07"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"26.29","rise":"-21.22%","time":"03\/21","volumn":"15.52\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"25.74","rise":"-22.86%","time":"03\/22","volumn":"13.89\u4e07"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"26.04","rise":"-21.97%","time":"03\/25","volumn":"14.94\u4e07"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"25.60","rise":"-23.28%","time":"03\/26","volumn":"8.39\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"26.47","rise":"-20.68%","time":"03\/27","volumn":"16.22\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"26.63","rise":"-20.20%","time":"03\/28","volumn":"16.33\u4e07"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"27.00","rise":"-19.09%","time":"04\/01","volumn":"11.00\u4e07"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"27.05","rise":"-18.94%","time":"04\/02","volumn":"12.53\u4e07"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"26.51","rise":"-20.56%","time":"04\/03","volumn":"10.17\u4e07"},{"date":"2024\/04\/04 \u661f\u671f\u56db","price":"26.12","rise":"-21.73%","time":"04\/04","volumn":"8.58\u4e07"},{"date":"2024\/04\/05 \u661f\u671f\u4e94","price":"26.02","rise":"-22.03%","time":"04\/05","volumn":"5.70\u4e07"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"25.94","rise":"-22.27%","time":"04\/08","volumn":"5.57\u4e07"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"26.70","rise":"-19.99%","time":"04\/09","volumn":"11.76\u4e07"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"26.67","rise":"-20.08%","time":"04\/10","volumn":"6.01\u4e07"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"26.99","rise":"-19.12%","time":"04\/11","volumn":"6.21\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"25.39","rise":"-23.91%","time":"04\/12","volumn":"15.12\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"25.42","rise":"-23.82%","time":"04\/15","volumn":"10.56\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"25.06","rise":"-24.90%","time":"04\/16","volumn":"7.52\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"25.15","rise":"-24.63%","time":"04\/17","volumn":"5.68\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"25.46","rise":"-23.70%","time":"04\/18","volumn":"10.10\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"25.51","rise":"-23.55%","time":"04\/19","volumn":"14.56\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"26.99","rise":"-19.12%","time":"04\/22","volumn":"17.27\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"27.55","rise":"-17.44%","time":"04\/23","volumn":"11.83\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"28.27","rise":"-15.28%","time":"04\/24","volumn":"11.23\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"28.59","rise":"-14.32%","time":"04\/25","volumn":"11.07\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"30.34","rise":"-9.08%","time":"04\/26","volumn":"22.20\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"29.89","rise":"-10.43%","time":"04\/29","volumn":"9.08\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"28.89","rise":"-13.43%","time":"04\/30","volumn":"9.35\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"29.27","rise":"-12.29%","time":"05\/01","volumn":"7.70\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"32.64","rise":"-2.19%","time":"05\/02","volumn":"26.79\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"32.87","rise":"-1.50%","time":"05\/03","volumn":"11.37\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"32.71","rise":"-1.98%","time":"05\/06","volumn":"8.00\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"32.13","rise":"-3.72%","time":"05\/07","volumn":"6.38\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"31.95","rise":"-4.26%","time":"05\/08","volumn":"5.59\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"32.37","rise":"-3.00%","time":"05\/09","volumn":"6.50\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"32.20","rise":"-3.51%","time":"05\/10","volumn":"7.13\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"33.78","rise":"1.23%","time":"05\/13","volumn":"15.27\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"33.35","rise":"-0.06%","time":"05\/14","volumn":"9.96\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"33.62","rise":"0.75%","time":"05\/15","volumn":"10.87\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"34.27","rise":"2.70%","time":"05\/16","volumn":"23.78\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"35.27","rise":"5.69%","time":"05\/17","volumn":"19.45\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"34.75","rise":"4.14%","time":"05\/20","volumn":"9.62\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.29","rise":"-0.24%","time":"05\/21","volumn":"47.14\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"32.68","rise":"-2.07%","time":"05\/22","volumn":"27.81\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"31.20","rise":"-6.50%","time":"05\/23","volumn":"20.06\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"30.27","rise":"-9.29%","time":"05\/24","volumn":"18.96\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"29.89","rise":"-10.43%","time":"05\/28","volumn":"18.74\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"29.32","rise":"-12.14%","time":"05\/29","volumn":"18.98\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"30.21","rise":"-9.47%","time":"05\/30","volumn":"10.53\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"29.62","rise":"-11.24%","time":"05\/31","volumn":"9.84\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"29.90","rise":"-10.40%","time":"06\/03","volumn":"9.91\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"30.07","rise":"-9.89%","time":"06\/04","volumn":"8.94\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"30.59","rise":"-8.33%","time":"06\/05","volumn":"8.61\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"29.77","rise":"-10.79%","time":"06\/06","volumn":"11.66\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"29.33","rise":"-12.11%","time":"06\/07","volumn":"9.66\u4e07"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"29.59","rise":"-11.33%","time":"06\/10","volumn":"6.71\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"29.41","rise":"-11.87%","time":"06\/11","volumn":"6.85\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"29.56","rise":"-11.42%","time":"06\/12","volumn":"12.30\u4e07"}],"points":"240"}}