汽车之家_看车买车用车 都回汽车之家
汽车车型大全
汽车之家车型频道提供大中小微紧凑型车,大型车,SUV,MPV,跑车,皮卡,微面等车型,可按级别,价格,排量,燃料,变速箱等筛选条件快速精准找到合适的车型,最全汽车车型信息尽在...
图 论坛精选日报 汽车之家
汽车之家| 汽车评测|试驾|汽车报价大全|原创|新车上市|买车网
{"amount":"439.49\u4e07","changeAmount":"0.12","close":"27.29","currentPrice":"27.41","currenttime":"2024-09-17 02:43:53","e":{"@attributes":{"datetime":"2024-09-17 02:43:53","e1":"27.41","e2":"0.12","e3":"(0.44%)"}},"fiveDaysTtendency":{"cx":{"o":["09\/10","09\/11","09\/12","09\/13","09\/14"]},"cy":{"o":["27.61","27.38","27.14","26.91","26.67"]},"cyrate":{"o":["0.11%","-0.74%","-1.60%","-2.45%","-3.30%"]},"p":[{"date":"2024\/09\/10 \u661f\u671f\u4e8c","price":"27.58","rise":"0","time":"02:35","volumn":"13.00"},{"date":"2024\/09\/10 \u661f\u671f\u4e8c","price":"27.59","rise":"0.04%","time":"02:40","volumn":"66.00"},{"date":"2024\/09\/10 \u661f\u671f\u4e8c","price":"27.60","rise":"0.07%","time":"02:45","volumn":"58.00"},{"date":"2024\/09\/10 \u661f\u671f\u4e8c","price":"27.59","rise":"0.04%","time":"02:50","volumn":"46.00"},{"date":"2024\/09\/10 \u661f\u671f\u4e8c","price":"27.54","rise":"-0.13%","time":"02:55","volumn":"33.00"},{"date":"2024\/09\/10 \u661f\u671f\u4e8c","price":"27.59","rise":"0.04%","time":"03:00","volumn":"67.00"},{"date":"2024\/09\/10 \u661f\u671f\u4e8c","price":"27.56","rise":"-0.07%","time":"03:05","volumn":"22.00"},{"date":"2024\/09\/10 \u661f\u671f\u4e8c","price":"27.57","rise":"-0.04%","time":"03:10","volumn":"25.00"},{"date":"2024\/09\/10 \u661f\u671f\u4e8c","price":"27.59","rise":"0.02%","time":"03:15","volumn":"59.00"},{"date":"2024\/09\/10 \u661f\u671f\u4e8c","price":"27.57","rise":"-0.04%","time":"03:20","volumn":"78.00"},{"date":"2024\/09\/10 \u661f\u671f\u4e8c","price":"27.58","rise":"0.00%","time":"03:25","volumn":"56.00"},{"date":"2024\/09\/10 \u661f\u671f\u4e8c","price":"27.59","rise":"0.03%","time":"03:30","volumn":"12.00"},{"date":"2024\/09\/10 \u661f\u671f\u4e8c","price":"27.53","rise":"-0.18%","time":"03:35","volumn":"90.00"},{"date":"2024\/09\/10 \u661f\u671f\u4e8c","price":"27.53","rise":"-0.18%","time":"03:40","volumn":"68.00"},{"date":"2024\/09\/10 \u661f\u671f\u4e8c","price":"27.54","rise":"-0.15%","time":"03:45","volumn":"96.00"},{"date":"2024\/09\/10 \u661f\u671f\u4e8c","price":"27.55","rise":"-0.13%","time":"03:50","volumn":"118.00"},{"date":"2024\/09\/10 \u661f\u671f\u4e8c","price":"27.56","rise":"-0.07%","time":"03:55","volumn":"127.00"},{"date":"2024\/09\/10 \u661f\u671f\u4e8c","price":"27.55","rise":"-0.11%","time":"04:00","volumn":"779.00"},{"date":"2024\/09\/10 \u661f\u671f\u4e8c","price":"27.37","rise":"-0.76%","time":"21:35","volumn":"58.00"},{"date":"2024\/09\/10 \u661f\u671f\u4e8c","price":"27.34","rise":"-0.87%","time":"21:40","volumn":"7.00"},{"date":"2024\/09\/10 \u661f\u671f\u4e8c","price":"27.46","rise":"-0.44%","time":"21:45","volumn":"3.00"},{"date":"2024\/09\/10 \u661f\u671f\u4e8c","price":"27.25","rise":"-1.18%","time":"21:50","volumn":"23.00"},{"date":"2024\/09\/10 \u661f\u671f\u4e8c","price":"27.29","rise":"-1.05%","time":"21:55","volumn":"21.00"},{"date":"2024\/09\/10 \u661f\u671f\u4e8c","price":"27.19","rise":"-1.41%","time":"22:00","volumn":"12.00"},{"date":"2024\/09\/10 \u661f\u671f\u4e8c","price":"27.35","rise":"-0.83%","time":"22:05","volumn":"18.00"},{"date":"2024\/09\/10 \u661f\u671f\u4e8c","price":"27.31","rise":"-0.98%","time":"22:10","volumn":"12.00"},{"date":"2024\/09\/10 \u661f\u671f\u4e8c","price":"27.21","rise":"-1.34%","time":"22:15","volumn":"15.00"},{"date":"2024\/09\/10 \u661f\u671f\u4e8c","price":"27.19","rise":"-1.41%","time":"22:20","volumn":"24.00"},{"date":"2024\/09\/10 \u661f\u671f\u4e8c","price":"27.31","rise":"-0.98%","time":"22:25","volumn":"23.00"},{"date":"2024\/09\/10 \u661f\u671f\u4e8c","price":"27.34","rise":"-0.87%","time":"22:30","volumn":"10.00"},{"date":"2024\/09\/10 \u661f\u671f\u4e8c","price":"27.31","rise":"-0.98%","time":"22:35","volumn":"22.00"},{"date":"2024\/09\/10 \u661f\u671f\u4e8c","price":"27.26","rise":"-1.16%","time":"22:40","volumn":"10.00"},{"date":"2024\/09\/10 \u661f\u671f\u4e8c","price":"27.27","rise":"-1.14%","time":"22:45","volumn":"9.00"},{"date":"2024\/09\/10 \u661f\u671f\u4e8c","price":"27.26","rise":"-1.17%","time":"22:50","volumn":"23.00"},{"date":"2024\/09\/10 \u661f\u671f\u4e8c","price":"27.20","rise":"-1.38%","time":"22:55","volumn":"22.00"},{"date":"2024\/09\/10 \u661f\u671f\u4e8c","price":"27.18","rise":"-1.47%","time":"23:00","volumn":"54.00"},{"date":"2024\/09\/10 \u661f\u671f\u4e8c","price":"27.18","rise":"-1.45%","time":"23:05","volumn":"33.00"},{"date":"2024\/09\/10 \u661f\u671f\u4e8c","price":"27.18","rise":"-1.45%","time":"23:10","volumn":"14.00"},{"date":"2024\/09\/10 \u661f\u671f\u4e8c","price":"27.16","rise":"-1.54%","time":"23:15","volumn":"20.00"},{"date":"2024\/09\/10 \u661f\u671f\u4e8c","price":"27.17","rise":"-1.49%","time":"23:20","volumn":"65.00"},{"date":"2024\/09\/10 \u661f\u671f\u4e8c","price":"27.20","rise":"-1.38%","time":"23:25","volumn":"30.00"},{"date":"2024\/09\/10 \u661f\u671f\u4e8c","price":"27.20","rise":"-1.36%","time":"23:30","volumn":"89.00"},{"date":"2024\/09\/10 \u661f\u671f\u4e8c","price":"27.21","rise":"-1.34%","time":"23:35","volumn":"21.00"},{"date":"2024\/09\/10 \u661f\u671f\u4e8c","price":"27.20","rise":"-1.40%","time":"23:40","volumn":"14.00"},{"date":"2024\/09\/10 \u661f\u671f\u4e8c","price":"27.18","rise":"-1.43%","time":"23:45","volumn":"20.00"},{"date":"2024\/09\/10 \u661f\u671f\u4e8c","price":"27.20","rise":"-1.38%","time":"23:50","volumn":"48.00"},{"date":"2024\/09\/10 \u661f\u671f\u4e8c","price":"27.20","rise":"-1.38%","time":"23:55","volumn":"5.00"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"27.11","rise":"-1.70%","time":"00:00","volumn":"15.00"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"27.07","rise":"-1.85%","time":"00:05","volumn":"6.00"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"27.12","rise":"-1.67%","time":"00:10","volumn":"28.00"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"27.13","rise":"-1.63%","time":"00:15","volumn":"100.00"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"27.18","rise":"-1.45%","time":"00:20","volumn":"37.00"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"27.22","rise":"-1.31%","time":"00:25","volumn":"14.00"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"27.20","rise":"-1.38%","time":"00:30","volumn":"20.00"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"27.20","rise":"-1.36%","time":"00:35","volumn":"35.00"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"27.21","rise":"-1.34%","time":"00:40","volumn":"9.00"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"27.18","rise":"-1.45%","time":"00:45","volumn":"12.00"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"27.18","rise":"-1.45%","time":"00:50","volumn":"80.00"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"27.21","rise":"-1.34%","time":"00:55","volumn":"32.00"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"27.20","rise":"-1.40%","time":"01:00","volumn":"15.00"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"27.23","rise":"-1.25%","time":"01:05","volumn":"45.00"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"27.23","rise":"-1.25%","time":"01:10","volumn":"11.00"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"27.25","rise":"-1.21%","time":"01:15","volumn":"54.00"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"27.24","rise":"-1.23%","time":"01:20","volumn":"17.00"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"27.25","rise":"-1.20%","time":"01:25","volumn":"12.00"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"27.23","rise":"-1.27%","time":"01:30","volumn":"39.00"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"27.20","rise":"-1.38%","time":"01:35","volumn":"44.00"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"27.20","rise":"-1.36%","time":"01:40","volumn":"50.00"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"27.09","rise":"-1.76%","time":"01:45","volumn":"35.00"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"27.16","rise":"-1.54%","time":"01:50","volumn":"26.00"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"27.13","rise":"-1.63%","time":"01:55","volumn":"7.00"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"27.14","rise":"-1.60%","time":"02:00","volumn":"13.00"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"27.15","rise":"-1.56%","time":"02:05","volumn":"5.00"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"27.13","rise":"-1.63%","time":"02:10","volumn":"14.00"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"27.14","rise":"-1.60%","time":"02:15","volumn":"12.00"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"27.15","rise":"-1.56%","time":"02:20","volumn":"40.00"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"27.14","rise":"-1.60%","time":"02:25","volumn":"12.00"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"27.19","rise":"-1.41%","time":"02:30","volumn":"49.00"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"27.17","rise":"-1.49%","time":"02:35","volumn":"9.00"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"27.17","rise":"-1.49%","time":"02:40","volumn":"7.00"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"27.15","rise":"-1.56%","time":"02:45","volumn":"14.00"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"27.15","rise":"-1.56%","time":"02:50","volumn":"13.00"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"27.16","rise":"-1.54%","time":"02:55","volumn":"40.00"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"27.16","rise":"-1.52%","time":"03:00","volumn":"39.00"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"27.13","rise":"-1.63%","time":"03:05","volumn":"12.00"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"27.15","rise":"-1.56%","time":"03:10","volumn":"17.00"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"27.18","rise":"-1.45%","time":"03:15","volumn":"35.00"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"27.19","rise":"-1.41%","time":"03:20","volumn":"84.00"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"27.21","rise":"-1.34%","time":"03:25","volumn":"116.00"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"27.31","rise":"-0.99%","time":"03:30","volumn":"128.00"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"27.29","rise":"-1.05%","time":"03:35","volumn":"114.00"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"27.33","rise":"-0.91%","time":"03:40","volumn":"146.00"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"27.25","rise":"-1.20%","time":"03:45","volumn":"125.00"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"27.20","rise":"-1.40%","time":"03:50","volumn":"96.00"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"27.19","rise":"-1.41%","time":"03:55","volumn":"223.00"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"27.18","rise":"-1.45%","time":"04:00","volumn":"817.00"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"27.12","rise":"-1.65%","time":"21:35","volumn":"42.00"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"27.11","rise":"-1.72%","time":"21:40","volumn":"18.00"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"27.07","rise":"-1.83%","time":"21:45","volumn":"10.00"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"27.17","rise":"-1.49%","time":"21:50","volumn":"29.00"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"27.06","rise":"-1.89%","time":"21:55","volumn":"29.00"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"26.98","rise":"-2.18%","time":"22:00","volumn":"6.00"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"26.98","rise":"-2.16%","time":"22:05","volumn":"19.00"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"27.00","rise":"-2.12%","time":"22:10","volumn":"27.00"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"27.09","rise":"-1.78%","time":"22:15","volumn":"34.00"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"27.07","rise":"-1.83%","time":"22:20","volumn":"16.00"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"27.09","rise":"-1.78%","time":"22:25","volumn":"18.00"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"27.05","rise":"-1.94%","time":"22:30","volumn":"16.00"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"27.05","rise":"-1.94%","time":"22:35","volumn":"2.00"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"27.05","rise":"-1.90%","time":"22:40","volumn":"8.00"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"27.05","rise":"-1.90%","time":"22:45","volumn":"5.00"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"27.02","rise":"-2.05%","time":"22:50","volumn":"55.00"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"27.00","rise":"-2.12%","time":"22:55","volumn":"11.00"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"27.05","rise":"-1.94%","time":"23:00","volumn":"29.00"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"27.07","rise":"-1.87%","time":"23:05","volumn":"6.00"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"27.11","rise":"-1.69%","time":"23:10","volumn":"31.00"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"27.18","rise":"-1.45%","time":"23:15","volumn":"9.00"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"27.08","rise":"-1.81%","time":"23:20","volumn":"29.00"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"27.10","rise":"-1.74%","time":"23:25","volumn":"46.00"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"27.18","rise":"-1.45%","time":"23:30","volumn":"14.00"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"27.13","rise":"-1.63%","time":"23:35","volumn":"19.00"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"27.17","rise":"-1.49%","time":"23:40","volumn":"28.00"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"27.17","rise":"-1.49%","time":"23:45","volumn":"0"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"27.17","rise":"-1.49%","time":"23:50","volumn":"56.00"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"27.17","rise":"-1.49%","time":"23:55","volumn":"13.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"27.08","rise":"-1.81%","time":"00:00","volumn":"10.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"27.08","rise":"-1.81%","time":"00:05","volumn":"8.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"27.08","rise":"-1.81%","time":"00:10","volumn":"46.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"27.05","rise":"-1.92%","time":"00:15","volumn":"6.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"27.05","rise":"-1.90%","time":"00:20","volumn":"8.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"27.05","rise":"-1.90%","time":"00:25","volumn":"12.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"27.07","rise":"-1.85%","time":"00:30","volumn":"37.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"27.07","rise":"-1.84%","time":"00:35","volumn":"12.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"27.07","rise":"-1.85%","time":"00:40","volumn":"13.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"27.09","rise":"-1.76%","time":"00:45","volumn":"30.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"27.07","rise":"-1.85%","time":"00:50","volumn":"32.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"27.11","rise":"-1.70%","time":"00:55","volumn":"37.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"27.12","rise":"-1.67%","time":"01:00","volumn":"15.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"27.12","rise":"-1.67%","time":"01:05","volumn":"19.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"27.09","rise":"-1.76%","time":"01:10","volumn":"25.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"27.08","rise":"-1.81%","time":"01:15","volumn":"9.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"27.11","rise":"-1.69%","time":"01:20","volumn":"68.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"27.13","rise":"-1.63%","time":"01:25","volumn":"35.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"27.15","rise":"-1.56%","time":"01:30","volumn":"40.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"27.21","rise":"-1.34%","time":"01:35","volumn":"51.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"27.19","rise":"-1.42%","time":"01:40","volumn":"39.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"27.24","rise":"-1.22%","time":"01:45","volumn":"28.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"27.26","rise":"-1.16%","time":"01:50","volumn":"27.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"27.24","rise":"-1.23%","time":"01:55","volumn":"16.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"27.29","rise":"-1.07%","time":"02:00","volumn":"25.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"27.31","rise":"-0.98%","time":"02:05","volumn":"23.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"27.30","rise":"-1.02%","time":"02:10","volumn":"23.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"27.30","rise":"-1.02%","time":"02:15","volumn":"17.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"27.30","rise":"-1.01%","time":"02:20","volumn":"21.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"27.30","rise":"-1.00%","time":"02:25","volumn":"15.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"27.32","rise":"-0.94%","time":"02:30","volumn":"24.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"27.34","rise":"-0.87%","time":"02:35","volumn":"39.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"27.32","rise":"-0.94%","time":"02:40","volumn":"36.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"27.35","rise":"-0.83%","time":"02:45","volumn":"18.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"27.34","rise":"-0.87%","time":"02:50","volumn":"18.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"27.32","rise":"-0.94%","time":"02:55","volumn":"30.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"27.32","rise":"-0.94%","time":"03:00","volumn":"19.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"27.33","rise":"-0.91%","time":"03:05","volumn":"68.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"27.35","rise":"-0.83%","time":"03:10","volumn":"39.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"27.31","rise":"-0.98%","time":"03:15","volumn":"20.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"27.30","rise":"-1.02%","time":"03:20","volumn":"38.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"27.32","rise":"-0.94%","time":"03:25","volumn":"55.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"27.33","rise":"-0.91%","time":"03:30","volumn":"82.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"27.35","rise":"-0.83%","time":"03:35","volumn":"41.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"27.36","rise":"-0.80%","time":"03:40","volumn":"69.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"27.32","rise":"-0.94%","time":"03:45","volumn":"68.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"27.32","rise":"-0.92%","time":"03:50","volumn":"45.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"27.32","rise":"-0.94%","time":"03:55","volumn":"128.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"27.33","rise":"-0.91%","time":"04:00","volumn":"578.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"27.36","rise":"-0.78%","time":"21:35","volumn":"9.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"27.61","rise":"0.11%","time":"21:40","volumn":"2.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"27.33","rise":"-0.91%","time":"21:45","volumn":"5.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"27.33","rise":"-0.91%","time":"21:50","volumn":"22.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"27.20","rise":"-1.40%","time":"21:55","volumn":"35.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"27.20","rise":"-1.40%","time":"22:00","volumn":"16.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"27.14","rise":"-1.60%","time":"22:05","volumn":"22.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"26.83","rise":"-2.72%","time":"22:10","volumn":"9.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"26.89","rise":"-2.52%","time":"22:15","volumn":"21.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"26.91","rise":"-2.41%","time":"22:20","volumn":"7.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"26.82","rise":"-2.76%","time":"22:25","volumn":"109.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"26.87","rise":"-2.57%","time":"22:30","volumn":"18.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"26.73","rise":"-3.08%","time":"22:35","volumn":"4.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"26.78","rise":"-2.90%","time":"22:40","volumn":"38.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"26.78","rise":"-2.90%","time":"22:45","volumn":"2.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"26.69","rise":"-3.23%","time":"22:50","volumn":"35.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"26.67","rise":"-3.30%","time":"22:55","volumn":"19.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"26.67","rise":"-3.30%","time":"23:00","volumn":"3.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"26.67","rise":"-3.30%","time":"23:05","volumn":"5.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"26.68","rise":"-3.25%","time":"23:10","volumn":"19.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"26.72","rise":"-3.12%","time":"23:15","volumn":"2.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"26.84","rise":"-2.68%","time":"23:20","volumn":"146.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"26.92","rise":"-2.39%","time":"23:25","volumn":"50.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"26.89","rise":"-2.50%","time":"23:30","volumn":"8.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"26.84","rise":"-2.68%","time":"23:35","volumn":"7.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"26.81","rise":"-2.79%","time":"23:40","volumn":"9.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"26.73","rise":"-3.08%","time":"23:45","volumn":"12.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"26.73","rise":"-3.08%","time":"23:50","volumn":"21.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"26.86","rise":"-2.61%","time":"23:55","volumn":"30.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"26.83","rise":"-2.72%","time":"00:00","volumn":"15.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"26.84","rise":"-2.70%","time":"00:05","volumn":"3.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"26.86","rise":"-2.61%","time":"00:10","volumn":"13.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"26.90","rise":"-2.47%","time":"00:15","volumn":"11.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"26.94","rise":"-2.32%","time":"00:20","volumn":"60.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"26.90","rise":"-2.47%","time":"00:25","volumn":"24.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"26.90","rise":"-2.47%","time":"00:30","volumn":"74.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"26.91","rise":"-2.45%","time":"00:35","volumn":"32.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"26.86","rise":"-2.61%","time":"00:40","volumn":"17.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"26.88","rise":"-2.54%","time":"00:45","volumn":"26.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"26.89","rise":"-2.52%","time":"00:50","volumn":"16.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"26.89","rise":"-2.50%","time":"00:55","volumn":"23.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"26.89","rise":"-2.50%","time":"01:00","volumn":"4.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"26.93","rise":"-2.34%","time":"01:05","volumn":"9.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"26.94","rise":"-2.32%","time":"01:10","volumn":"9.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"26.95","rise":"-2.30%","time":"01:15","volumn":"17.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"26.94","rise":"-2.32%","time":"01:20","volumn":"10.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"26.93","rise":"-2.36%","time":"01:25","volumn":"22.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"26.95","rise":"-2.28%","time":"01:30","volumn":"30.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"26.92","rise":"-2.39%","time":"01:35","volumn":"13.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"26.92","rise":"-2.39%","time":"01:40","volumn":"16.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"26.97","rise":"-2.21%","time":"01:45","volumn":"42.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"26.97","rise":"-2.21%","time":"01:50","volumn":"4.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"26.97","rise":"-2.21%","time":"01:55","volumn":"15.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"26.98","rise":"-2.18%","time":"02:00","volumn":"19.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"26.98","rise":"-2.18%","time":"02:05","volumn":"13.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"27.01","rise":"-2.07%","time":"02:10","volumn":"18.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"26.98","rise":"-2.18%","time":"02:15","volumn":"13.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"26.98","rise":"-2.18%","time":"02:20","volumn":"19.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"26.98","rise":"-2.19%","time":"02:25","volumn":"9.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"27.03","rise":"-1.99%","time":"02:30","volumn":"44.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"27.02","rise":"-2.03%","time":"02:35","volumn":"17.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"26.99","rise":"-2.14%","time":"02:40","volumn":"7.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"26.96","rise":"-2.25%","time":"02:45","volumn":"13.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"26.91","rise":"-2.43%","time":"02:50","volumn":"19.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"26.92","rise":"-2.39%","time":"02:55","volumn":"52.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"26.93","rise":"-2.36%","time":"03:00","volumn":"18.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"26.97","rise":"-2.21%","time":"03:05","volumn":"20.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"27.00","rise":"-2.12%","time":"03:10","volumn":"14.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"26.99","rise":"-2.14%","time":"03:15","volumn":"22.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"27.01","rise":"-2.07%","time":"03:20","volumn":"15.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"26.99","rise":"-2.14%","time":"03:25","volumn":"16.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"27.02","rise":"-2.05%","time":"03:30","volumn":"46.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"26.99","rise":"-2.14%","time":"03:35","volumn":"64.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"26.99","rise":"-2.14%","time":"03:40","volumn":"38.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"26.98","rise":"-2.18%","time":"03:45","volumn":"56.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"26.96","rise":"-2.25%","time":"03:50","volumn":"42.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"26.98","rise":"-2.18%","time":"03:55","volumn":"98.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"26.98","rise":"-2.18%","time":"04:00","volumn":"2075.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"26.98","rise":"-2.16%","time":"21:35","volumn":"8.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"26.98","rise":"-2.16%","time":"21:40","volumn":"0"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"26.98","rise":"-2.16%","time":"21:45","volumn":"0"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"26.77","rise":"-2.94%","time":"21:50","volumn":"16.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"26.84","rise":"-2.68%","time":"21:55","volumn":"5.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"26.89","rise":"-2.50%","time":"22:00","volumn":"10.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"27.01","rise":"-2.07%","time":"22:05","volumn":"5.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"26.88","rise":"-2.54%","time":"22:10","volumn":"6.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"26.88","rise":"-2.54%","time":"22:15","volumn":"4.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"26.90","rise":"-2.47%","time":"22:20","volumn":"12.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"27.00","rise":"-2.10%","time":"22:25","volumn":"39.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"27.01","rise":"-2.07%","time":"22:30","volumn":"6.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"26.99","rise":"-2.14%","time":"22:35","volumn":"12.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"27.02","rise":"-2.03%","time":"22:40","volumn":"9.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"27.05","rise":"-1.92%","time":"22:45","volumn":"6.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"27.05","rise":"-1.92%","time":"22:50","volumn":"1.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"27.02","rise":"-2.01%","time":"22:55","volumn":"4.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"27.05","rise":"-1.92%","time":"23:00","volumn":"9.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"27.09","rise":"-1.78%","time":"23:05","volumn":"11.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"27.06","rise":"-1.89%","time":"23:10","volumn":"15.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"26.96","rise":"-2.23%","time":"23:15","volumn":"34.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"27.03","rise":"-1.99%","time":"23:20","volumn":"27.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"27.08","rise":"-1.81%","time":"23:25","volumn":"65.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"27.08","rise":"-1.81%","time":"23:30","volumn":"29.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"27.00","rise":"-2.11%","time":"23:35","volumn":"12.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"26.99","rise":"-2.14%","time":"23:40","volumn":"9.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"26.96","rise":"-2.25%","time":"23:45","volumn":"6.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"26.98","rise":"-2.18%","time":"23:50","volumn":"12.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"26.98","rise":"-2.18%","time":"23:55","volumn":"5.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"26.96","rise":"-2.25%","time":"00:00","volumn":"7.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"26.96","rise":"-2.23%","time":"00:05","volumn":"8.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"27.00","rise":"-2.10%","time":"00:10","volumn":"17.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"26.98","rise":"-2.18%","time":"00:15","volumn":"3.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"26.99","rise":"-2.14%","time":"00:20","volumn":"22.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"27.00","rise":"-2.10%","time":"00:25","volumn":"15.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"27.03","rise":"-1.99%","time":"00:30","volumn":"29.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"26.98","rise":"-2.19%","time":"00:35","volumn":"36.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"26.98","rise":"-2.18%","time":"00:40","volumn":"12.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"27.01","rise":"-2.07%","time":"00:45","volumn":"6.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"27.05","rise":"-1.92%","time":"00:50","volumn":"30.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"27.05","rise":"-1.94%","time":"00:55","volumn":"20.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"27.04","rise":"-1.96%","time":"01:00","volumn":"10.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"27.07","rise":"-1.85%","time":"01:05","volumn":"17.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"27.09","rise":"-1.79%","time":"01:10","volumn":"14.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"27.09","rise":"-1.78%","time":"01:15","volumn":"26.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"27.12","rise":"-1.67%","time":"01:20","volumn":"14.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"27.11","rise":"-1.69%","time":"01:25","volumn":"12.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"27.13","rise":"-1.63%","time":"01:30","volumn":"16.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"27.16","rise":"-1.54%","time":"01:35","volumn":"17.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"27.16","rise":"-1.50%","time":"01:40","volumn":"15.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"27.20","rise":"-1.38%","time":"01:45","volumn":"11.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"27.22","rise":"-1.31%","time":"01:50","volumn":"18.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"27.23","rise":"-1.29%","time":"01:55","volumn":"12.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"27.20","rise":"-1.36%","time":"02:00","volumn":"14.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"27.21","rise":"-1.34%","time":"02:05","volumn":"13.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"27.23","rise":"-1.27%","time":"02:10","volumn":"15.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"27.21","rise":"-1.32%","time":"02:15","volumn":"19.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"27.25","rise":"-1.20%","time":"02:20","volumn":"16.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"27.23","rise":"-1.27%","time":"02:25","volumn":"21.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"27.21","rise":"-1.34%","time":"02:30","volumn":"20.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"27.22","rise":"-1.31%","time":"02:35","volumn":"15.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"27.24","rise":"-1.23%","time":"02:40","volumn":"16.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"27.25","rise":"-1.20%","time":"02:45","volumn":"13.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"27.24","rise":"-1.23%","time":"02:50","volumn":"23.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"27.25","rise":"-1.20%","time":"02:55","volumn":"16.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"27.24","rise":"-1.23%","time":"03:00","volumn":"14.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"27.23","rise":"-1.27%","time":"03:05","volumn":"22.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"27.23","rise":"-1.27%","time":"03:10","volumn":"21.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"27.25","rise":"-1.20%","time":"03:15","volumn":"21.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"27.24","rise":"-1.23%","time":"03:20","volumn":"32.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"27.28","rise":"-1.09%","time":"03:25","volumn":"16.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"27.30","rise":"-1.00%","time":"03:30","volumn":"53.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"27.32","rise":"-0.92%","time":"03:35","volumn":"47.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"27.33","rise":"-0.91%","time":"03:40","volumn":"34.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"27.32","rise":"-0.94%","time":"03:45","volumn":"36.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"27.33","rise":"-0.91%","time":"03:50","volumn":"42.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"27.33","rise":"-0.91%","time":"03:55","volumn":"87.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"27.29","rise":"-1.05%","time":"04:00","volumn":"670.00"}],"points":"330"},"index":[{"name":"\u9053\u743c\u65af","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_DIA.html?from=360search","point":"417.05","ratio":"0.51%"},{"name":"\u6807\u666e500","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_SPY.html?from=360search","point":"562.18","ratio":"0.03%"},{"name":"\u7eb3\u65af\u8fbe\u514b","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/NASDAQ_QQQ.html?from=360search","point":"472.64","ratio":"-0.57%"}],"marketCapitalization":"33.20\u4ebf","maxPrice":"27.53","minPrice":"27.02","monthlyTendency":{"cx":{"o":["2024\/08\/16","2024\/09\/13"]},"cy":{"o":["27.57","26.48","25.38","24.29","23.19"]},"cyrate":{"o":["18.07%","13.38%","8.69%","4.00%","-0.69%"]},"p":[{"date":"2024\/08\/16 \u661f\u671f\u4e94","price":"23.35","rise":"0","time":"08\/16","volumn":"3499.00"},{"date":"2024\/08\/19 \u661f\u671f\u4e00","price":"23.61","rise":"1.11%","time":"08\/19","volumn":"3503.00"},{"date":"2024\/08\/20 \u661f\u671f\u4e8c","price":"23.19","rise":"-0.69%","time":"08\/20","volumn":"5462.00"},{"date":"2024\/08\/21 \u661f\u671f\u4e09","price":"23.91","rise":"2.40%","time":"08\/21","volumn":"4160.00"},{"date":"2024\/08\/22 \u661f\u671f\u56db","price":"24.31","rise":"4.11%","time":"08\/22","volumn":"4348.00"},{"date":"2024\/08\/23 \u661f\u671f\u4e94","price":"24.26","rise":"3.90%","time":"08\/23","volumn":"2991.00"},{"date":"2024\/08\/26 \u661f\u671f\u4e00","price":"24.75","rise":"6.00%","time":"08\/26","volumn":"5469.00"},{"date":"2024\/08\/27 \u661f\u671f\u4e8c","price":"24.75","rise":"6.00%","time":"08\/27","volumn":"4446.00"},{"date":"2024\/08\/28 \u661f\u671f\u4e09","price":"24.48","rise":"4.84%","time":"08\/28","volumn":"4148.00"},{"date":"2024\/08\/29 \u661f\u671f\u56db","price":"25.03","rise":"7.19%","time":"08\/29","volumn":"3959.00"},{"date":"2024\/08\/30 \u661f\u671f\u4e94","price":"25.16","rise":"7.75%","time":"08\/30","volumn":"6379.00"},{"date":"2024\/09\/03 \u661f\u671f\u4e8c","price":"24.77","rise":"6.08%","time":"09\/03","volumn":"5679.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"26.50","rise":"13.49%","time":"09\/04","volumn":"9157.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"27.40","rise":"17.34%","time":"09\/05","volumn":"1.01\u4e07"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"27.57","rise":"18.07%","time":"09\/06","volumn":"6948.00"},{"date":"2024\/09\/09 \u661f\u671f\u4e00","price":"27.55","rise":"17.99%","time":"09\/09","volumn":"4009.00"},{"date":"2024\/09\/10 \u661f\u671f\u4e8c","price":"27.18","rise":"16.40%","time":"09\/10","volumn":"3681.00"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"27.33","rise":"17.04%","time":"09\/11","volumn":"2829.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"26.98","rise":"15.55%","time":"09\/12","volumn":"3995.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"27.29","rise":"16.87%","time":"09\/13","volumn":"2097.00"}],"points":"20"},"open":"27.14","priceChangeRatio":"0.44%","provider":"\u4e5d\u65b9\u667a\u6295","showurl":"9fzt.com","status":"1","stockName":"\u6c7d\u8f66\u4e4b\u5bb6","timeChart":{"cx":{"o":["22:30","23:00","00:30","02:00","05:00"]},"cy":{"o":["27.53","27.40","27.27","27.15","27.02"]},"cyrate":{"o":["0.88%","0.41%","-0.05%","-0.52%","-0.99%"]},"p":[{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"27.23","rise":"-0.24%","time":"21:31","volumn":"67.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"27.23","rise":"-0.24%","time":"21:32","volumn":"67.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"27.20","rise":"-0.33%","time":"21:33","volumn":"73.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"27.20","rise":"-0.33%","time":"21:34","volumn":"73.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"27.20","rise":"-0.33%","time":"21:35","volumn":"77.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"27.20","rise":"-0.33%","time":"21:36","volumn":"77.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"27.20","rise":"-0.31%","time":"21:37","volumn":"86.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"27.20","rise":"-0.31%","time":"21:38","volumn":"87.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"27.20","rise":"-0.31%","time":"21:39","volumn":"88.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"27.23","rise":"-0.22%","time":"21:40","volumn":"89.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"27.23","rise":"-0.22%","time":"21:41","volumn":"90.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"27.15","rise":"-0.51%","time":"21:42","volumn":"95.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"27.11","rise":"-0.66%","time":"21:43","volumn":"108.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"27.02","rise":"-0.99%","time":"21:44","volumn":"123.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"27.03","rise":"-0.95%","time":"21:45","volumn":"125.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"27.04","rise":"-0.92%","time":"21:46","volumn":"129.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"27.08","rise":"-0.77%","time":"21:47","volumn":"130.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"27.08","rise":"-0.77%","time":"21:48","volumn":"136.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"27.08","rise":"-0.77%","time":"21:49","volumn":"136.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"27.07","rise":"-0.81%","time":"21:50","volumn":"146.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"27.12","rise":"-0.62%","time":"21:51","volumn":"151.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"27.12","rise":"-0.62%","time":"21:52","volumn":"151.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"27.12","rise":"-0.62%","time":"21:53","volumn":"152.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"27.12","rise":"-0.62%","time":"21:54","volumn":"152.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"27.12","rise":"-0.62%","time":"21:55","volumn":"152.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"27.12","rise":"-0.62%","time":"21:56","volumn":"152.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"27.20","rise":"-0.31%","time":"21:57","volumn":"158.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"27.20","rise":"-0.31%","time":"21:58","volumn":"158.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"27.29","rise":"0.00%","time":"21:59","volumn":"160.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"27.29","rise":"0.00%","time":"22:00","volumn":"160.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"27.24","rise":"-0.18%","time":"22:01","volumn":"162.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"27.24","rise":"-0.18%","time":"22:02","volumn":"162.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"27.16","rise":"-0.48%","time":"22:03","volumn":"186.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"27.17","rise":"-0.44%","time":"22:04","volumn":"190.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"27.17","rise":"-0.44%","time":"22:05","volumn":"190.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"27.17","rise":"-0.44%","time":"22:06","volumn":"190.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"27.17","rise":"-0.44%","time":"22:07","volumn":"191.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"27.18","rise":"-0.42%","time":"22:08","volumn":"192.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"27.18","rise":"-0.42%","time":"22:09","volumn":"192.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"27.18","rise":"-0.40%","time":"22:10","volumn":"194.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"27.18","rise":"-0.40%","time":"22:11","volumn":"194.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"27.20","rise":"-0.33%","time":"22:12","volumn":"197.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"27.19","rise":"-0.37%","time":"22:13","volumn":"205.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"27.19","rise":"-0.37%","time":"22:14","volumn":"205.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"27.24","rise":"-0.18%","time":"22:15","volumn":"234.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"27.27","rise":"-0.07%","time":"22:16","volumn":"254.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"27.25","rise":"-0.15%","time":"22:17","volumn":"261.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"27.25","rise":"-0.15%","time":"22:18","volumn":"261.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"27.27","rise":"-0.09%","time":"22:19","volumn":"278.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"27.34","rise":"0.20%","time":"22:20","volumn":"284.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"27.35","rise":"0.22%","time":"22:21","volumn":"313.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"27.41","rise":"0.44%","time":"22:22","volumn":"314.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"27.39","rise":"0.37%","time":"22:23","volumn":"347.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"27.34","rise":"0.18%","time":"22:24","volumn":"370.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"27.34","rise":"0.18%","time":"22:25","volumn":"370.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"27.34","rise":"0.18%","time":"22:26","volumn":"370.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"27.34","rise":"0.18%","time":"22:27","volumn":"371.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"27.33","rise":"0.15%","time":"22:28","volumn":"374.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"27.33","rise":"0.15%","time":"22:29","volumn":"374.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"27.33","rise":"0.15%","time":"22:30","volumn":"376.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"27.33","rise":"0.15%","time":"22:31","volumn":"377.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"27.33","rise":"0.15%","time":"22:32","volumn":"377.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"27.33","rise":"0.15%","time":"22:33","volumn":"377.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"27.34","rise":"0.20%","time":"22:34","volumn":"392.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"27.38","rise":"0.33%","time":"22:35","volumn":"403.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"27.38","rise":"0.33%","time":"22:36","volumn":"403.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"27.38","rise":"0.33%","time":"22:37","volumn":"403.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"27.43","rise":"0.51%","time":"22:38","volumn":"411.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"27.43","rise":"0.51%","time":"22:39","volumn":"411.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"27.44","rise":"0.55%","time":"22:40","volumn":"415.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"27.44","rise":"0.55%","time":"22:41","volumn":"415.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"27.44","rise":"0.55%","time":"22:42","volumn":"415.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"27.47","rise":"0.66%","time":"22:43","volumn":"480.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"27.47","rise":"0.66%","time":"22:44","volumn":"480.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"27.53","rise":"0.88%","time":"22:45","volumn":"487.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"27.53","rise":"0.88%","time":"22:46","volumn":"487.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"27.53","rise":"0.88%","time":"22:47","volumn":"492.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"27.53","rise":"0.88%","time":"22:48","volumn":"492.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"27.50","rise":"0.77%","time":"22:49","volumn":"497.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"27.50","rise":"0.77%","time":"22:50","volumn":"499.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"27.50","rise":"0.77%","time":"22:51","volumn":"501.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"27.50","rise":"0.77%","time":"22:52","volumn":"502.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"27.50","rise":"0.77%","time":"22:53","volumn":"504.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"27.47","rise":"0.66%","time":"22:54","volumn":"510.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"27.47","rise":"0.66%","time":"22:55","volumn":"510.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"27.48","rise":"0.70%","time":"22:56","volumn":"514.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"27.50","rise":"0.79%","time":"22:57","volumn":"515.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"27.48","rise":"0.70%","time":"22:58","volumn":"519.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"27.48","rise":"0.70%","time":"22:59","volumn":"519.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"27.48","rise":"0.70%","time":"23:00","volumn":"520.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"27.48","rise":"0.70%","time":"23:01","volumn":"521.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"27.48","rise":"0.70%","time":"23:02","volumn":"521.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"27.51","rise":"0.81%","time":"23:03","volumn":"524.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"27.50","rise":"0.77%","time":"23:04","volumn":"561.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"27.52","rise":"0.84%","time":"23:05","volumn":"572.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"27.50","rise":"0.77%","time":"23:06","volumn":"573.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"27.50","rise":"0.77%","time":"23:07","volumn":"573.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"27.51","rise":"0.81%","time":"23:08","volumn":"600.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"27.51","rise":"0.81%","time":"23:09","volumn":"601.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"27.51","rise":"0.81%","time":"23:10","volumn":"602.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"27.51","rise":"0.81%","time":"23:11","volumn":"609.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"27.51","rise":"0.81%","time":"23:12","volumn":"609.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"27.38","rise":"0.33%","time":"23:13","volumn":"644.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"27.41","rise":"0.46%","time":"23:14","volumn":"646.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"27.41","rise":"0.46%","time":"23:15","volumn":"646.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"27.41","rise":"0.46%","time":"23:16","volumn":"646.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"27.41","rise":"0.46%","time":"23:17","volumn":"646.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"27.41","rise":"0.46%","time":"23:18","volumn":"646.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"27.41","rise":"0.46%","time":"23:19","volumn":"646.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"27.41","rise":"0.46%","time":"23:20","volumn":"646.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"27.41","rise":"0.42%","time":"23:21","volumn":"651.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"27.41","rise":"0.42%","time":"23:22","volumn":"651.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"27.41","rise":"0.42%","time":"23:23","volumn":"651.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"27.39","rise":"0.38%","time":"23:24","volumn":"655.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"27.39","rise":"0.38%","time":"23:25","volumn":"655.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"27.39","rise":"0.38%","time":"23:26","volumn":"658.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"27.29","rise":"0.00%","time":"23:27","volumn":"715.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"27.29","rise":"0.00%","time":"23:28","volumn":"716.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"27.30","rise":"0.05%","time":"23:29","volumn":"723.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"27.32","rise":"0.11%","time":"23:30","volumn":"738.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"27.31","rise":"0.07%","time":"23:31","volumn":"741.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"27.31","rise":"0.07%","time":"23:32","volumn":"741.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"27.31","rise":"0.07%","time":"23:33","volumn":"741.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"27.32","rise":"0.11%","time":"23:34","volumn":"748.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"27.32","rise":"0.11%","time":"23:35","volumn":"749.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"27.30","rise":"0.04%","time":"23:36","volumn":"754.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"27.30","rise":"0.04%","time":"23:37","volumn":"754.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"27.30","rise":"0.04%","time":"23:38","volumn":"754.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"27.30","rise":"0.04%","time":"23:39","volumn":"754.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"27.30","rise":"0.04%","time":"23:40","volumn":"757.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"27.30","rise":"0.04%","time":"23:41","volumn":"757.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"27.31","rise":"0.07%","time":"23:42","volumn":"759.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"27.30","rise":"0.04%","time":"23:43","volumn":"762.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"27.30","rise":"0.04%","time":"23:44","volumn":"763.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"27.30","rise":"0.04%","time":"23:45","volumn":"763.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"27.29","rise":"-0.02%","time":"23:46","volumn":"770.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"27.29","rise":"-0.02%","time":"23:47","volumn":"770.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"27.31","rise":"0.07%","time":"23:48","volumn":"774.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"27.31","rise":"0.07%","time":"23:49","volumn":"781.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"27.31","rise":"0.07%","time":"23:50","volumn":"781.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"27.31","rise":"0.07%","time":"23:51","volumn":"783.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"27.31","rise":"0.07%","time":"23:52","volumn":"784.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"27.32","rise":"0.11%","time":"23:53","volumn":"785.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"27.19","rise":"-0.37%","time":"23:54","volumn":"812.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"27.19","rise":"-0.37%","time":"23:55","volumn":"812.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"27.20","rise":"-0.33%","time":"23:56","volumn":"877.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"27.20","rise":"-0.33%","time":"23:57","volumn":"877.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"27.20","rise":"-0.33%","time":"23:58","volumn":"877.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"27.19","rise":"-0.37%","time":"23:59","volumn":"883.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"27.19","rise":"-0.37%","time":"00:00","volumn":"883.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"27.19","rise":"-0.37%","time":"00:01","volumn":"885.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"27.19","rise":"-0.37%","time":"00:02","volumn":"885.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"27.21","rise":"-0.29%","time":"00:03","volumn":"888.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"27.21","rise":"-0.29%","time":"00:04","volumn":"890.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"27.21","rise":"-0.29%","time":"00:05","volumn":"890.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"27.21","rise":"-0.29%","time":"00:06","volumn":"890.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"27.21","rise":"-0.29%","time":"00:07","volumn":"891.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"27.21","rise":"-0.29%","time":"00:08","volumn":"892.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"27.21","rise":"-0.29%","time":"00:09","volumn":"892.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"27.21","rise":"-0.29%","time":"00:10","volumn":"892.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"27.21","rise":"-0.29%","time":"00:11","volumn":"892.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"27.21","rise":"-0.29%","time":"00:12","volumn":"892.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"27.21","rise":"-0.29%","time":"00:13","volumn":"893.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"27.14","rise":"-0.55%","time":"00:14","volumn":"935.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"27.15","rise":"-0.51%","time":"00:15","volumn":"936.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"27.15","rise":"-0.51%","time":"00:16","volumn":"937.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"27.15","rise":"-0.51%","time":"00:17","volumn":"943.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"27.14","rise":"-0.55%","time":"00:18","volumn":"955.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"27.14","rise":"-0.55%","time":"00:19","volumn":"962.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"27.14","rise":"-0.55%","time":"00:20","volumn":"962.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"27.18","rise":"-0.40%","time":"00:21","volumn":"964.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"27.18","rise":"-0.40%","time":"00:22","volumn":"965.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"27.18","rise":"-0.40%","time":"00:23","volumn":"965.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"27.18","rise":"-0.40%","time":"00:24","volumn":"966.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"27.20","rise":"-0.33%","time":"00:25","volumn":"1010.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"27.20","rise":"-0.33%","time":"00:26","volumn":"1013.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"27.20","rise":"-0.33%","time":"00:27","volumn":"1013.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"27.20","rise":"-0.33%","time":"00:28","volumn":"1013.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"27.20","rise":"-0.33%","time":"00:29","volumn":"1016.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"27.20","rise":"-0.33%","time":"00:30","volumn":"1020.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"27.20","rise":"-0.33%","time":"00:31","volumn":"1021.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"27.20","rise":"-0.33%","time":"00:32","volumn":"1021.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"27.20","rise":"-0.33%","time":"00:33","volumn":"1029.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"27.20","rise":"-0.33%","time":"00:34","volumn":"1030.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"27.23","rise":"-0.22%","time":"00:35","volumn":"1034.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"27.23","rise":"-0.22%","time":"00:36","volumn":"1035.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"27.25","rise":"-0.15%","time":"00:37","volumn":"1037.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"27.25","rise":"-0.15%","time":"00:38","volumn":"1042.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"27.23","rise":"-0.22%","time":"00:39","volumn":"1045.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"27.23","rise":"-0.22%","time":"00:40","volumn":"1045.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"27.23","rise":"-0.22%","time":"00:41","volumn":"1045.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"27.23","rise":"-0.22%","time":"00:42","volumn":"1045.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"27.23","rise":"-0.22%","time":"00:43","volumn":"1045.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"27.23","rise":"-0.20%","time":"00:44","volumn":"1053.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"27.23","rise":"-0.20%","time":"00:45","volumn":"1056.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"27.23","rise":"-0.20%","time":"00:46","volumn":"1056.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"27.23","rise":"-0.20%","time":"00:47","volumn":"1061.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"27.23","rise":"-0.20%","time":"00:48","volumn":"1062.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"27.23","rise":"-0.22%","time":"00:49","volumn":"1066.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"27.23","rise":"-0.22%","time":"00:50","volumn":"1066.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"27.25","rise":"-0.15%","time":"00:51","volumn":"1077.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"27.25","rise":"-0.15%","time":"00:52","volumn":"1077.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"27.25","rise":"-0.15%","time":"00:53","volumn":"1077.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"27.26","rise":"-0.11%","time":"00:54","volumn":"1081.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"27.26","rise":"-0.11%","time":"00:55","volumn":"1081.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"27.26","rise":"-0.11%","time":"00:56","volumn":"1088.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"27.26","rise":"-0.11%","time":"00:57","volumn":"1088.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"27.25","rise":"-0.13%","time":"00:58","volumn":"1090.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"27.26","rise":"-0.11%","time":"00:59","volumn":"1092.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"27.28","rise":"-0.04%","time":"01:00","volumn":"1093.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"27.28","rise":"-0.04%","time":"01:01","volumn":"1095.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"27.28","rise":"-0.04%","time":"01:02","volumn":"1095.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"27.28","rise":"-0.04%","time":"01:03","volumn":"1096.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"27.28","rise":"-0.04%","time":"01:04","volumn":"1096.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"27.28","rise":"-0.04%","time":"01:05","volumn":"1097.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"27.29","rise":"0.00%","time":"01:06","volumn":"1100.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"27.29","rise":"0.00%","time":"01:07","volumn":"1122.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"27.29","rise":"0.00%","time":"01:08","volumn":"1122.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"27.30","rise":"0.04%","time":"01:09","volumn":"1165.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"27.30","rise":"0.04%","time":"01:10","volumn":"1167.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"27.30","rise":"0.04%","time":"01:11","volumn":"1168.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"27.30","rise":"0.04%","time":"01:12","volumn":"1170.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"27.30","rise":"0.04%","time":"01:13","volumn":"1171.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"27.30","rise":"0.04%","time":"01:14","volumn":"1172.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"27.30","rise":"0.04%","time":"01:15","volumn":"1172.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"27.30","rise":"0.04%","time":"01:16","volumn":"1172.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"27.30","rise":"0.04%","time":"01:17","volumn":"1172.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"27.29","rise":"0.00%","time":"01:18","volumn":"1183.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"27.29","rise":"0.00%","time":"01:19","volumn":"1183.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"27.29","rise":"0.00%","time":"01:20","volumn":"1183.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"27.29","rise":"0.00%","time":"01:21","volumn":"1185.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"27.29","rise":"0.00%","time":"01:22","volumn":"1185.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"27.29","rise":"0.00%","time":"01:23","volumn":"1187.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"27.29","rise":"0.00%","time":"01:24","volumn":"1188.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"27.29","rise":"0.00%","time":"01:25","volumn":"1188.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"27.30","rise":"0.04%","time":"01:26","volumn":"1190.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"27.30","rise":"0.04%","time":"01:27","volumn":"1190.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"27.30","rise":"0.04%","time":"01:28","volumn":"1190.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"27.27","rise":"-0.07%","time":"01:29","volumn":"1198.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"27.23","rise":"-0.22%","time":"01:30","volumn":"1206.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"27.26","rise":"-0.11%","time":"01:31","volumn":"1211.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"27.26","rise":"-0.11%","time":"01:32","volumn":"1211.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"27.23","rise":"-0.22%","time":"01:33","volumn":"1213.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"27.23","rise":"-0.22%","time":"01:34","volumn":"1213.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"27.23","rise":"-0.22%","time":"01:35","volumn":"1220.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"27.25","rise":"-0.13%","time":"01:36","volumn":"1221.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"27.25","rise":"-0.13%","time":"01:37","volumn":"1222.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"27.25","rise":"-0.13%","time":"01:38","volumn":"1222.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"27.25","rise":"-0.13%","time":"01:39","volumn":"1226.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"27.25","rise":"-0.13%","time":"01:40","volumn":"1227.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"27.25","rise":"-0.13%","time":"01:41","volumn":"1227.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"27.25","rise":"-0.13%","time":"01:42","volumn":"1228.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"27.25","rise":"-0.13%","time":"01:43","volumn":"1231.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"27.28","rise":"-0.04%","time":"01:44","volumn":"1232.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"27.27","rise":"-0.07%","time":"01:45","volumn":"1235.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"27.27","rise":"-0.07%","time":"01:46","volumn":"1235.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"27.25","rise":"-0.15%","time":"01:47","volumn":"1240.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"27.25","rise":"-0.15%","time":"01:48","volumn":"1243.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"27.25","rise":"-0.15%","time":"01:49","volumn":"1244.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"27.25","rise":"-0.15%","time":"01:50","volumn":"1244.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"27.27","rise":"-0.07%","time":"01:51","volumn":"1250.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"27.28","rise":"-0.04%","time":"01:52","volumn":"1266.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"27.28","rise":"-0.05%","time":"01:53","volumn":"1267.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"27.28","rise":"-0.05%","time":"01:54","volumn":"1267.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"27.28","rise":"-0.05%","time":"01:55","volumn":"1267.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"27.28","rise":"-0.05%","time":"01:56","volumn":"1267.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"27.31","rise":"0.07%","time":"01:57","volumn":"1285.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"27.31","rise":"0.07%","time":"01:58","volumn":"1285.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"27.31","rise":"0.07%","time":"01:59","volumn":"1285.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"27.32","rise":"0.11%","time":"02:00","volumn":"1288.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"27.36","rise":"0.27%","time":"02:01","volumn":"1297.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"27.37","rise":"0.29%","time":"02:02","volumn":"1299.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"27.37","rise":"0.29%","time":"02:03","volumn":"1302.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"27.38","rise":"0.31%","time":"02:04","volumn":"1306.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"27.38","rise":"0.33%","time":"02:05","volumn":"1316.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"27.43","rise":"0.49%","time":"02:06","volumn":"1342.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"27.43","rise":"0.53%","time":"02:07","volumn":"1346.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"27.43","rise":"0.51%","time":"02:08","volumn":"1390.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"27.43","rise":"0.51%","time":"02:09","volumn":"1393.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"27.45","rise":"0.57%","time":"02:10","volumn":"1409.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"27.44","rise":"0.55%","time":"02:11","volumn":"1458.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"27.44","rise":"0.55%","time":"02:12","volumn":"1461.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"27.43","rise":"0.51%","time":"02:13","volumn":"1473.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"27.43","rise":"0.51%","time":"02:14","volumn":"1474.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"27.43","rise":"0.51%","time":"02:15","volumn":"1477.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"27.38","rise":"0.33%","time":"02:16","volumn":"1486.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"27.38","rise":"0.33%","time":"02:17","volumn":"1487.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"27.38","rise":"0.33%","time":"02:18","volumn":"1491.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"27.36","rise":"0.26%","time":"02:19","volumn":"1499.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"27.44","rise":"0.55%","time":"02:20","volumn":"1503.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"27.44","rise":"0.55%","time":"02:21","volumn":"1505.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"27.45","rise":"0.57%","time":"02:22","volumn":"1509.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"27.45","rise":"0.59%","time":"02:23","volumn":"1514.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"27.45","rise":"0.59%","time":"02:24","volumn":"1514.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"27.46","rise":"0.64%","time":"02:25","volumn":"1524.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"27.49","rise":"0.73%","time":"02:26","volumn":"1525.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"27.45","rise":"0.59%","time":"02:27","volumn":"1540.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"27.45","rise":"0.59%","time":"02:28","volumn":"1541.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"27.45","rise":"0.59%","time":"02:29","volumn":"1542.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"27.45","rise":"0.59%","time":"02:30","volumn":"1550.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"27.45","rise":"0.59%","time":"02:31","volumn":"1551.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"27.45","rise":"0.59%","time":"02:32","volumn":"1553.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"27.39","rise":"0.37%","time":"02:33","volumn":"1567.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"27.40","rise":"0.40%","time":"02:34","volumn":"1571.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"27.39","rise":"0.37%","time":"02:35","volumn":"1577.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"27.39","rise":"0.37%","time":"02:36","volumn":"1585.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"27.39","rise":"0.37%","time":"02:37","volumn":"1585.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"27.41","rise":"0.44%","time":"02:38","volumn":"1587.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"27.40","rise":"0.40%","time":"02:39","volumn":"1591.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"27.40","rise":"0.40%","time":"02:40","volumn":"1592.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"27.39","rise":"0.37%","time":"02:41","volumn":"1596.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"27.39","rise":"0.37%","time":"02:42","volumn":"1598.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"27.38","rise":"0.33%","time":"02:43","volumn":"1601.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"27.41","rise":"0.44%","time":"02:44","volumn":"1608.00"}],"points":"330"},"timeZone":"\u5317\u4eac\u65f6\u95f4","title":"\u6c7d\u8f66\u4e4b\u5bb6[ATHM]\u7f8e\u80a1_\u4e5d\u65b9\u667a\u6295","url":"https:\/\/gmg.9fzt.com\/index\/NYSE_ATHM.html?from=360search","urlWap":"https:\/\/gmg.9fzt.com\/wap\/NYSE\/ATHM.html?from=360search","volume":"16.08\u4e07","yearlyTendency":{"cx":{"o":["2023\/10\/02","2024\/09\/13"]},"cy":{"o":["29.37","27.64","25.90","24.16","22.43"]},"cyrate":{"o":["2.69%","-3.37%","-9.44%","-15.51%","-21.57%"]},"p":[{"date":"2023\/10\/02 \u661f\u671f\u4e00","price":"28.60","rise":"0","time":"10\/02","volumn":"2912.00"},{"date":"2023\/10\/03 \u661f\u671f\u4e8c","price":"27.55","rise":"-3.67%","time":"10\/03","volumn":"3801.00"},{"date":"2023\/10\/04 \u661f\u671f\u4e09","price":"27.30","rise":"-4.55%","time":"10\/04","volumn":"3914.00"},{"date":"2023\/10\/05 \u661f\u671f\u56db","price":"27.28","rise":"-4.62%","time":"10\/05","volumn":"1611.00"},{"date":"2023\/10\/06 \u661f\u671f\u4e94","price":"27.65","rise":"-3.32%","time":"10\/06","volumn":"2296.00"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"27.67","rise":"-3.25%","time":"10\/09","volumn":"2607.00"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"28.19","rise":"-1.43%","time":"10\/10","volumn":"5905.00"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"27.92","rise":"-2.38%","time":"10\/11","volumn":"3761.00"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"27.27","rise":"-4.65%","time":"10\/12","volumn":"5082.00"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"27.02","rise":"-5.52%","time":"10\/13","volumn":"2595.00"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"26.94","rise":"-5.80%","time":"10\/16","volumn":"3142.00"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"26.77","rise":"-6.40%","time":"10\/17","volumn":"4259.00"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"26.22","rise":"-8.32%","time":"10\/18","volumn":"3203.00"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"25.38","rise":"-11.26%","time":"10\/19","volumn":"4822.00"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"25.70","rise":"-10.14%","time":"10\/20","volumn":"5073.00"},{"date":"2023\/10\/23 \u661f\u671f\u4e00","price":"25.29","rise":"-11.57%","time":"10\/23","volumn":"3385.00"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"25.87","rise":"-9.55%","time":"10\/24","volumn":"6501.00"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"25.60","rise":"-10.49%","time":"10\/25","volumn":"3451.00"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"25.24","rise":"-11.75%","time":"10\/26","volumn":"3655.00"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"25.11","rise":"-12.20%","time":"10\/27","volumn":"3299.00"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"25.14","rise":"-12.10%","time":"10\/30","volumn":"3631.00"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"25.03","rise":"-12.48%","time":"10\/31","volumn":"6568.00"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"24.46","rise":"-14.48%","time":"11\/01","volumn":"4669.00"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"25.04","rise":"-12.45%","time":"11\/02","volumn":"5165.00"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"25.18","rise":"-11.96%","time":"11\/03","volumn":"4128.00"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"25.21","rise":"-11.85%","time":"11\/06","volumn":"3452.00"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"24.48","rise":"-14.41%","time":"11\/07","volumn":"5155.00"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"25.04","rise":"-12.45%","time":"11\/08","volumn":"3103.00"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"24.78","rise":"-13.36%","time":"11\/09","volumn":"3327.00"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"25.15","rise":"-12.06%","time":"11\/10","volumn":"5210.00"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"25.49","rise":"-10.87%","time":"11\/13","volumn":"4326.00"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"25.60","rise":"-10.49%","time":"11\/14","volumn":"5050.00"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"25.94","rise":"-9.30%","time":"11\/15","volumn":"5051.00"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"25.51","rise":"-10.80%","time":"11\/16","volumn":"5553.00"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"25.10","rise":"-12.24%","time":"11\/17","volumn":"4511.00"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"26.11","rise":"-8.71%","time":"11\/20","volumn":"5282.00"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"25.54","rise":"-10.70%","time":"11\/21","volumn":"2528.00"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"25.45","rise":"-11.01%","time":"11\/22","volumn":"2777.00"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"25.54","rise":"-10.70%","time":"11\/24","volumn":"1699.00"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"25.22","rise":"-11.82%","time":"11\/27","volumn":"4170.00"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"24.65","rise":"-13.81%","time":"11\/28","volumn":"3275.00"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"24.59","rise":"-14.02%","time":"11\/29","volumn":"2798.00"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"25.59","rise":"-10.52%","time":"11\/30","volumn":"1.00\u4e07"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"24.91","rise":"-12.90%","time":"12\/01","volumn":"2766.00"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"24.74","rise":"-13.50%","time":"12\/04","volumn":"3916.00"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"24.36","rise":"-14.83%","time":"12\/05","volumn":"4441.00"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"24.41","rise":"-14.65%","time":"12\/06","volumn":"2690.00"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"24.75","rise":"-13.46%","time":"12\/07","volumn":"2166.00"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"24.73","rise":"-13.53%","time":"12\/08","volumn":"4245.00"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"24.85","rise":"-13.11%","time":"12\/11","volumn":"2934.00"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"25.07","rise":"-12.34%","time":"12\/12","volumn":"3499.00"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"25.76","rise":"-9.93%","time":"12\/13","volumn":"9732.00"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"26.16","rise":"-8.53%","time":"12\/14","volumn":"6739.00"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"25.76","rise":"-9.93%","time":"12\/15","volumn":"5584.00"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"25.64","rise":"-10.35%","time":"12\/18","volumn":"7469.00"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"25.74","rise":"-10.00%","time":"12\/19","volumn":"7906.00"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"25.94","rise":"-9.30%","time":"12\/20","volumn":"8723.00"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"26.70","rise":"-6.64%","time":"12\/21","volumn":"6794.00"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"26.25","rise":"-8.22%","time":"12\/22","volumn":"3510.00"},{"date":"2023\/12\/26 \u661f\u671f\u4e8c","price":"25.89","rise":"-9.48%","time":"12\/26","volumn":"2365.00"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"26.27","rise":"-8.15%","time":"12\/27","volumn":"3437.00"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"27.08","rise":"-5.31%","time":"12\/28","volumn":"3496.00"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"27.49","rise":"-3.88%","time":"12\/29","volumn":"4475.00"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"27.09","rise":"-5.28%","time":"01\/02","volumn":"3792.00"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"26.43","rise":"-7.59%","time":"01\/03","volumn":"4791.00"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"26.74","rise":"-6.50%","time":"01\/04","volumn":"3342.00"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"26.48","rise":"-7.41%","time":"01\/05","volumn":"2213.00"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"26.48","rise":"-7.41%","time":"01\/08","volumn":"3169.00"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"26.02","rise":"-9.02%","time":"01\/09","volumn":"2716.00"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"25.11","rise":"-12.20%","time":"01\/10","volumn":"5124.00"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"25.40","rise":"-11.19%","time":"01\/11","volumn":"4314.00"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"25.40","rise":"-11.19%","time":"01\/12","volumn":"2875.00"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"24.10","rise":"-15.73%","time":"01\/16","volumn":"5728.00"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"24.11","rise":"-15.70%","time":"01\/17","volumn":"6174.00"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"24.15","rise":"-15.56%","time":"01\/18","volumn":"5056.00"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"24.70","rise":"-13.64%","time":"01\/19","volumn":"4781.00"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"23.67","rise":"-17.24%","time":"01\/22","volumn":"4598.00"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"24.15","rise":"-15.56%","time":"01\/23","volumn":"4395.00"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"24.13","rise":"-15.63%","time":"01\/24","volumn":"6413.00"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"24.43","rise":"-14.58%","time":"01\/25","volumn":"6849.00"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"24.63","rise":"-13.88%","time":"01\/26","volumn":"3605.00"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"24.45","rise":"-14.51%","time":"01\/29","volumn":"2828.00"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"24.31","rise":"-15.00%","time":"01\/30","volumn":"4481.00"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"24.63","rise":"-13.88%","time":"01\/31","volumn":"6017.00"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"24.27","rise":"-15.14%","time":"02\/01","volumn":"3625.00"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"23.47","rise":"-17.94%","time":"02\/02","volumn":"5291.00"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"23.49","rise":"-17.87%","time":"02\/05","volumn":"6074.00"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"26.32","rise":"-7.97%","time":"02\/06","volumn":"9246.00"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"25.62","rise":"-10.42%","time":"02\/07","volumn":"6380.00"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"24.81","rise":"-13.25%","time":"02\/08","volumn":"7177.00"},{"date":"2024\/02\/09 \u661f\u671f\u4e94","price":"25.06","rise":"-12.38%","time":"02\/09","volumn":"2350.00"},{"date":"2024\/02\/12 \u661f\u671f\u4e00","price":"25.90","rise":"-9.44%","time":"02\/12","volumn":"2303.00"},{"date":"2024\/02\/13 \u661f\u671f\u4e8c","price":"25.26","rise":"-11.68%","time":"02\/13","volumn":"2203.00"},{"date":"2024\/02\/14 \u661f\u671f\u4e09","price":"26.13","rise":"-8.64%","time":"02\/14","volumn":"2063.00"},{"date":"2024\/02\/15 \u661f\u671f\u56db","price":"26.32","rise":"-7.97%","time":"02\/15","volumn":"1310.00"},{"date":"2024\/02\/16 \u661f\u671f\u4e94","price":"26.60","rise":"-6.99%","time":"02\/16","volumn":"4840.00"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"26.01","rise":"-9.06%","time":"02\/20","volumn":"5008.00"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"26.58","rise":"-7.06%","time":"02\/21","volumn":"4555.00"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"26.73","rise":"-6.54%","time":"02\/22","volumn":"3003.00"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"26.80","rise":"-6.29%","time":"02\/23","volumn":"2759.00"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"26.69","rise":"-6.68%","time":"02\/26","volumn":"5462.00"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"26.02","rise":"-9.02%","time":"02\/27","volumn":"5880.00"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"25.74","rise":"-10.00%","time":"02\/28","volumn":"5135.00"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"25.42","rise":"-11.12%","time":"02\/29","volumn":"8336.00"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"25.44","rise":"-11.05%","time":"03\/01","volumn":"3215.00"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"25.18","rise":"-11.96%","time":"03\/04","volumn":"5536.00"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"25.05","rise":"-12.41%","time":"03\/05","volumn":"5609.00"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"25.24","rise":"-11.75%","time":"03\/06","volumn":"3001.00"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"25.27","rise":"-11.64%","time":"03\/07","volumn":"3152.00"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"25.12","rise":"-12.17%","time":"03\/08","volumn":"3585.00"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"25.80","rise":"-9.79%","time":"03\/11","volumn":"3359.00"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"26.56","rise":"-7.13%","time":"03\/12","volumn":"5863.00"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"26.50","rise":"-7.34%","time":"03\/13","volumn":"4136.00"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"26.12","rise":"-8.67%","time":"03\/14","volumn":"4258.00"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"25.93","rise":"-9.34%","time":"03\/15","volumn":"5697.00"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"25.40","rise":"-11.19%","time":"03\/18","volumn":"5729.00"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"25.40","rise":"-11.19%","time":"03\/19","volumn":"4481.00"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"25.61","rise":"-10.45%","time":"03\/20","volumn":"2018.00"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"25.97","rise":"-9.20%","time":"03\/21","volumn":"4672.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"25.40","rise":"-11.19%","time":"03\/22","volumn":"2970.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"25.46","rise":"-10.98%","time":"03\/25","volumn":"1872.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"25.15","rise":"-12.06%","time":"03\/26","volumn":"3689.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"25.95","rise":"-9.27%","time":"03\/27","volumn":"4084.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"25.65","rise":"-10.31%","time":"03\/28","volumn":"2696.00"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"25.98","rise":"-9.16%","time":"04\/01","volumn":"2349.00"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"26.37","rise":"-7.80%","time":"04\/02","volumn":"2319.00"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"25.92","rise":"-9.37%","time":"04\/03","volumn":"6837.00"},{"date":"2024\/04\/04 \u661f\u671f\u56db","price":"26.02","rise":"-9.02%","time":"04\/04","volumn":"3236.00"},{"date":"2024\/04\/05 \u661f\u671f\u4e94","price":"25.56","rise":"-10.63%","time":"04\/05","volumn":"2974.00"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"26.05","rise":"-8.92%","time":"04\/08","volumn":"4492.00"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"26.65","rise":"-6.82%","time":"04\/09","volumn":"3318.00"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"26.26","rise":"-8.18%","time":"04\/10","volumn":"3249.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"26.38","rise":"-7.76%","time":"04\/11","volumn":"1882.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"24.67","rise":"-13.74%","time":"04\/12","volumn":"4383.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"24.14","rise":"-15.59%","time":"04\/15","volumn":"3495.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"23.68","rise":"-17.20%","time":"04\/16","volumn":"2652.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"23.70","rise":"-17.13%","time":"04\/17","volumn":"4248.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"23.69","rise":"-17.17%","time":"04\/18","volumn":"3645.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"23.71","rise":"-17.10%","time":"04\/19","volumn":"2235.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"24.12","rise":"-15.66%","time":"04\/22","volumn":"3316.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"24.17","rise":"-15.49%","time":"04\/23","volumn":"5167.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"24.66","rise":"-13.78%","time":"04\/24","volumn":"5050.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"24.48","rise":"-14.41%","time":"04\/25","volumn":"3103.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"25.43","rise":"-11.08%","time":"04\/26","volumn":"5946.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"25.07","rise":"-12.34%","time":"04\/29","volumn":"3098.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"25.13","rise":"-12.13%","time":"04\/30","volumn":"5494.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"25.03","rise":"-12.48%","time":"05\/01","volumn":"2718.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"25.87","rise":"-9.55%","time":"05\/02","volumn":"7506.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"26.33","rise":"-7.94%","time":"05\/03","volumn":"5124.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"26.43","rise":"-7.59%","time":"05\/06","volumn":"4910.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"26.44","rise":"-7.55%","time":"05\/07","volumn":"5907.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"27.89","rise":"-2.48%","time":"05\/08","volumn":"5127.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"28.43","rise":"-0.59%","time":"05\/09","volumn":"4519.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"28.53","rise":"-0.24%","time":"05\/10","volumn":"3596.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"29.37","rise":"2.69%","time":"05\/13","volumn":"5154.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"28.80","rise":"0.70%","time":"05\/14","volumn":"2961.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"28.52","rise":"-0.28%","time":"05\/15","volumn":"2730.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"28.97","rise":"1.29%","time":"05\/16","volumn":"3673.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"28.71","rise":"0.38%","time":"05\/17","volumn":"4647.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"28.57","rise":"-0.10%","time":"05\/20","volumn":"2939.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"28.07","rise":"-1.85%","time":"05\/21","volumn":"4615.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"27.23","rise":"-4.79%","time":"05\/22","volumn":"4392.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"26.42","rise":"-7.62%","time":"05\/23","volumn":"4733.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"26.56","rise":"-7.13%","time":"05\/24","volumn":"2229.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"26.79","rise":"-6.33%","time":"05\/28","volumn":"6209.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"27.09","rise":"-5.28%","time":"05\/29","volumn":"5426.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"28.13","rise":"-1.64%","time":"05\/30","volumn":"6085.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"27.83","rise":"-2.69%","time":"05\/31","volumn":"1.03\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"28.04","rise":"-1.96%","time":"06\/03","volumn":"6233.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"27.17","rise":"-5.00%","time":"06\/04","volumn":"4112.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"28.26","rise":"-1.19%","time":"06\/05","volumn":"9285.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"28.08","rise":"-1.82%","time":"06\/06","volumn":"5736.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"27.11","rise":"-5.21%","time":"06\/07","volumn":"3601.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"26.69","rise":"-6.68%","time":"06\/10","volumn":"3749.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"26.86","rise":"-6.08%","time":"06\/11","volumn":"6163.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"27.01","rise":"-5.56%","time":"06\/12","volumn":"3067.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"27.68","rise":"-3.22%","time":"06\/13","volumn":"5027.00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"26.80","rise":"-6.29%","time":"06\/14","volumn":"1.38\u4e07"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"26.27","rise":"-8.15%","time":"06\/17","volumn":"6265.00"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"26.68","rise":"-6.71%","time":"06\/18","volumn":"6783.00"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"26.83","rise":"-6.19%","time":"06\/20","volumn":"4158.00"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"25.78","rise":"-9.86%","time":"06\/21","volumn":"6598.00"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"26.88","rise":"-6.01%","time":"06\/24","volumn":"3813.00"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"26.87","rise":"-6.05%","time":"06\/25","volumn":"5659.00"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"27.43","rise":"-4.09%","time":"06\/26","volumn":"4417.00"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"26.62","rise":"-6.92%","time":"06\/27","volumn":"4934.00"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"26.88","rise":"-6.01%","time":"06\/28","volumn":"3781.00"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"26.31","rise":"-8.01%","time":"07\/01","volumn":"5476.00"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"26.63","rise":"-6.89%","time":"07\/02","volumn":"3017.00"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"27.07","rise":"-5.35%","time":"07\/03","volumn":"5117.00"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"26.56","rise":"-7.13%","time":"07\/05","volumn":"2603.00"},{"date":"2024\/07\/08 \u661f\u671f\u4e00","price":"26.96","rise":"-5.73%","time":"07\/08","volumn":"5411.00"},{"date":"2024\/07\/09 \u661f\u671f\u4e8c","price":"27.25","rise":"-4.72%","time":"07\/09","volumn":"4860.00"},{"date":"2024\/07\/10 \u661f\u671f\u4e09","price":"27.61","rise":"-3.46%","time":"07\/10","volumn":"6110.00"},{"date":"2024\/07\/11 \u661f\u671f\u56db","price":"28.12","rise":"-1.68%","time":"07\/11","volumn":"4250.00"},{"date":"2024\/07\/12 \u661f\u671f\u4e94","price":"28.22","rise":"-1.33%","time":"07\/12","volumn":"4256.00"},{"date":"2024\/07\/15 \u661f\u671f\u4e00","price":"27.36","rise":"-4.34%","time":"07\/15","volumn":"5205.00"},{"date":"2024\/07\/16 \u661f\u671f\u4e8c","price":"27.98","rise":"-2.17%","time":"07\/16","volumn":"4901.00"},{"date":"2024\/07\/17 \u661f\u671f\u4e09","price":"27.80","rise":"-2.80%","time":"07\/17","volumn":"2966.00"},{"date":"2024\/07\/18 \u661f\u671f\u56db","price":"26.62","rise":"-6.92%","time":"07\/18","volumn":"5215.00"},{"date":"2024\/07\/19 \u661f\u671f\u4e94","price":"25.22","rise":"-11.82%","time":"07\/19","volumn":"6974.00"},{"date":"2024\/07\/22 \u661f\u671f\u4e00","price":"24.98","rise":"-12.66%","time":"07\/22","volumn":"6148.00"},{"date":"2024\/07\/23 \u661f\u671f\u4e8c","price":"24.81","rise":"-13.25%","time":"07\/23","volumn":"6796.00"},{"date":"2024\/07\/24 \u661f\u671f\u4e09","price":"24.77","rise":"-13.39%","time":"07\/24","volumn":"7520.00"},{"date":"2024\/07\/25 \u661f\u671f\u56db","price":"24.88","rise":"-13.01%","time":"07\/25","volumn":"4840.00"},{"date":"2024\/07\/26 \u661f\u671f\u4e94","price":"24.67","rise":"-13.74%","time":"07\/26","volumn":"4516.00"},{"date":"2024\/07\/29 \u661f\u671f\u4e00","price":"24.49","rise":"-14.37%","time":"07\/29","volumn":"3780.00"},{"date":"2024\/07\/30 \u661f\u671f\u4e8c","price":"24.37","rise":"-14.79%","time":"07\/30","volumn":"1.18\u4e07"},{"date":"2024\/07\/31 \u661f\u671f\u4e09","price":"24.94","rise":"-12.80%","time":"07\/31","volumn":"1.10\u4e07"},{"date":"2024\/08\/01 \u661f\u671f\u56db","price":"22.99","rise":"-19.62%","time":"08\/01","volumn":"6889.00"},{"date":"2024\/08\/02 \u661f\u671f\u4e94","price":"23.68","rise":"-17.20%","time":"08\/02","volumn":"7238.00"},{"date":"2024\/08\/05 \u661f\u671f\u4e00","price":"23.42","rise":"-18.11%","time":"08\/05","volumn":"4045.00"},{"date":"2024\/08\/06 \u661f\u671f\u4e8c","price":"23.42","rise":"-18.11%","time":"08\/06","volumn":"6020.00"},{"date":"2024\/08\/07 \u661f\u671f\u4e09","price":"22.71","rise":"-20.59%","time":"08\/07","volumn":"3304.00"},{"date":"2024\/08\/08 \u661f\u671f\u56db","price":"22.95","rise":"-19.76%","time":"08\/08","volumn":"3577.00"},{"date":"2024\/08\/09 \u661f\u671f\u4e94","price":"22.83","rise":"-20.17%","time":"08\/09","volumn":"6281.00"},{"date":"2024\/08\/12 \u661f\u671f\u4e00","price":"22.61","rise":"-20.94%","time":"08\/12","volumn":"3392.00"},{"date":"2024\/08\/13 \u661f\u671f\u4e8c","price":"22.63","rise":"-20.87%","time":"08\/13","volumn":"4352.00"},{"date":"2024\/08\/14 \u661f\u671f\u4e09","price":"22.43","rise":"-21.57%","time":"08\/14","volumn":"3694.00"},{"date":"2024\/08\/15 \u661f\u671f\u56db","price":"23.11","rise":"-19.20%","time":"08\/15","volumn":"3365.00"},{"date":"2024\/08\/16 \u661f\u671f\u4e94","price":"23.35","rise":"-18.36%","time":"08\/16","volumn":"3499.00"},{"date":"2024\/08\/19 \u661f\u671f\u4e00","price":"23.61","rise":"-17.45%","time":"08\/19","volumn":"3503.00"},{"date":"2024\/08\/20 \u661f\u671f\u4e8c","price":"23.19","rise":"-18.92%","time":"08\/20","volumn":"5462.00"},{"date":"2024\/08\/21 \u661f\u671f\u4e09","price":"23.91","rise":"-16.40%","time":"08\/21","volumn":"4160.00"},{"date":"2024\/08\/22 \u661f\u671f\u56db","price":"24.31","rise":"-15.00%","time":"08\/22","volumn":"4348.00"},{"date":"2024\/08\/23 \u661f\u671f\u4e94","price":"24.26","rise":"-15.17%","time":"08\/23","volumn":"2991.00"},{"date":"2024\/08\/26 \u661f\u671f\u4e00","price":"24.75","rise":"-13.46%","time":"08\/26","volumn":"5469.00"},{"date":"2024\/08\/27 \u661f\u671f\u4e8c","price":"24.75","rise":"-13.46%","time":"08\/27","volumn":"4446.00"},{"date":"2024\/08\/28 \u661f\u671f\u4e09","price":"24.48","rise":"-14.41%","time":"08\/28","volumn":"4148.00"},{"date":"2024\/08\/29 \u661f\u671f\u56db","price":"25.03","rise":"-12.48%","time":"08\/29","volumn":"3959.00"},{"date":"2024\/08\/30 \u661f\u671f\u4e94","price":"25.16","rise":"-12.03%","time":"08\/30","volumn":"6379.00"},{"date":"2024\/09\/03 \u661f\u671f\u4e8c","price":"24.77","rise":"-13.39%","time":"09\/03","volumn":"5679.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"26.50","rise":"-7.34%","time":"09\/04","volumn":"9157.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"27.40","rise":"-4.20%","time":"09\/05","volumn":"1.01\u4e07"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"27.57","rise":"-3.60%","time":"09\/06","volumn":"6948.00"},{"date":"2024\/09\/09 \u661f\u671f\u4e00","price":"27.55","rise":"-3.67%","time":"09\/09","volumn":"4009.00"},{"date":"2024\/09\/10 \u661f\u671f\u4e8c","price":"27.18","rise":"-4.97%","time":"09\/10","volumn":"3681.00"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"27.33","rise":"-4.44%","time":"09\/11","volumn":"2829.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"26.98","rise":"-5.66%","time":"09\/12","volumn":"3995.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"27.29","rise":"-4.58%","time":"09\/13","volumn":"2097.00"}],"points":"240"}}
- 意见反馈
- 页面反馈