{"amount":"2.88\u4ebf","changeAmount":"-0.59","close":"30.21","currentPrice":"29.62","currenttime":"2024-06-01 04:01:00","e":{"@attributes":{"datetime":"2024-06-01 04:01:00","e1":"29.62","e2":"-0.59","e3":"(-1.95%)"}},"fiveDaysTtendency":{"cx":{"o":["05\/25","05\/28","05\/29","05\/30","05\/31"]},"cy":{"o":["31.42","30.83","30.23","29.64","29.05"]},"cyrate":{"o":["0.21%","-1.68%","-3.57%","-5.46%","-7.35%"]},"p":[{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"31.36","rise":"0","time":"02:35","volumn":"1055.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"31.41","rise":"0.19%","time":"02:40","volumn":"1241.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"31.39","rise":"0.10%","time":"02:45","volumn":"1336.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"31.33","rise":"-0.08%","time":"02:50","volumn":"1678.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"31.27","rise":"-0.27%","time":"02:55","volumn":"1979.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"31.30","rise":"-0.18%","time":"03:00","volumn":"1506.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"31.36","rise":"0.00%","time":"03:05","volumn":"1663.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"31.42","rise":"0.21%","time":"03:10","volumn":"2114.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"31.41","rise":"0.19%","time":"03:15","volumn":"1517.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"31.37","rise":"0.05%","time":"03:20","volumn":"1239.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"31.34","rise":"-0.05%","time":"03:25","volumn":"1512.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"31.30","rise":"-0.18%","time":"03:30","volumn":"3085.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"31.27","rise":"-0.26%","time":"03:35","volumn":"2313.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"31.27","rise":"-0.26%","time":"03:40","volumn":"2261.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"31.23","rise":"-0.38%","time":"03:45","volumn":"3112.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"31.20","rise":"-0.51%","time":"03:50","volumn":"4314.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"31.20","rise":"-0.48%","time":"03:55","volumn":"7490.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"31.20","rise":"-0.49%","time":"04:00","volumn":"2.09\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"31.01","rise":"-1.10%","time":"21:35","volumn":"1.27\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"30.86","rise":"-1.58%","time":"21:40","volumn":"5075.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"30.80","rise":"-1.77%","time":"21:45","volumn":"4610.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"30.82","rise":"-1.69%","time":"21:50","volumn":"5074.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"30.73","rise":"-1.98%","time":"21:55","volumn":"5929.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"30.69","rise":"-2.12%","time":"22:00","volumn":"2632.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"30.61","rise":"-2.38%","time":"22:05","volumn":"2298.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"30.50","rise":"-2.71%","time":"22:10","volumn":"4618.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"30.54","rise":"-2.61%","time":"22:15","volumn":"5458.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"30.53","rise":"-2.63%","time":"22:20","volumn":"4457.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"30.50","rise":"-2.74%","time":"22:25","volumn":"5861.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"30.59","rise":"-2.42%","time":"22:30","volumn":"2568.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"30.51","rise":"-2.69%","time":"22:35","volumn":"3007.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"30.45","rise":"-2.87%","time":"22:40","volumn":"2135.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"30.32","rise":"-3.30%","time":"22:45","volumn":"4608.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"30.33","rise":"-3.27%","time":"22:50","volumn":"2276.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"30.38","rise":"-3.13%","time":"22:55","volumn":"1545.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"30.39","rise":"-3.09%","time":"23:00","volumn":"1913.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"30.40","rise":"-3.05%","time":"23:05","volumn":"2020.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"30.37","rise":"-3.14%","time":"23:10","volumn":"2011.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"30.31","rise":"-3.33%","time":"23:15","volumn":"2986.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"30.43","rise":"-2.93%","time":"23:20","volumn":"2953.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"30.52","rise":"-2.66%","time":"23:25","volumn":"1060.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"30.45","rise":"-2.90%","time":"23:30","volumn":"2357.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"30.39","rise":"-3.08%","time":"23:35","volumn":"653.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"30.31","rise":"-3.33%","time":"23:40","volumn":"1256.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"30.20","rise":"-3.70%","time":"23:45","volumn":"1906.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"30.21","rise":"-3.65%","time":"23:50","volumn":"1287.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"30.22","rise":"-3.62%","time":"23:55","volumn":"2080.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"30.23","rise":"-3.59%","time":"00:00","volumn":"1490.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"30.23","rise":"-3.59%","time":"00:05","volumn":"1707.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"30.43","rise":"-2.95%","time":"00:10","volumn":"2693.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"30.61","rise":"-2.39%","time":"00:15","volumn":"3598.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"30.61","rise":"-2.38%","time":"00:20","volumn":"2117.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"30.54","rise":"-2.60%","time":"00:25","volumn":"1193.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"30.52","rise":"-2.65%","time":"00:30","volumn":"2239.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"30.49","rise":"-2.76%","time":"00:35","volumn":"2189.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"30.60","rise":"-2.40%","time":"00:40","volumn":"2332.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"30.64","rise":"-2.28%","time":"00:45","volumn":"1797.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"30.58","rise":"-2.47%","time":"00:50","volumn":"1854.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"30.52","rise":"-2.66%","time":"00:55","volumn":"1069.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"30.42","rise":"-2.98%","time":"01:00","volumn":"1086.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"30.45","rise":"-2.89%","time":"01:05","volumn":"867.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"30.41","rise":"-3.01%","time":"01:10","volumn":"797.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"30.45","rise":"-2.89%","time":"01:15","volumn":"1313.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"30.39","rise":"-3.08%","time":"01:20","volumn":"935.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"30.43","rise":"-2.97%","time":"01:25","volumn":"1316.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"30.34","rise":"-3.24%","time":"01:30","volumn":"1296.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"30.36","rise":"-3.16%","time":"01:35","volumn":"1859.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"30.39","rise":"-3.08%","time":"01:40","volumn":"738.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"30.41","rise":"-3.00%","time":"01:45","volumn":"1501.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"30.41","rise":"-3.00%","time":"01:50","volumn":"918.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"30.40","rise":"-3.05%","time":"01:55","volumn":"3160.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"30.39","rise":"-3.09%","time":"02:00","volumn":"752.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"30.34","rise":"-3.24%","time":"02:05","volumn":"610.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"30.32","rise":"-3.30%","time":"02:10","volumn":"665.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"30.31","rise":"-3.33%","time":"02:15","volumn":"1077.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"30.29","rise":"-3.41%","time":"02:20","volumn":"1474.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"30.23","rise":"-3.57%","time":"02:25","volumn":"1169.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"30.25","rise":"-3.52%","time":"02:30","volumn":"976.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"30.25","rise":"-3.51%","time":"02:35","volumn":"847.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"30.20","rise":"-3.67%","time":"02:40","volumn":"1692.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"30.24","rise":"-3.56%","time":"02:45","volumn":"929.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"30.20","rise":"-3.67%","time":"02:50","volumn":"1415.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"30.22","rise":"-3.62%","time":"02:55","volumn":"733.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"30.25","rise":"-3.54%","time":"03:00","volumn":"1330.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"30.20","rise":"-3.68%","time":"03:05","volumn":"1042.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"30.22","rise":"-3.62%","time":"03:10","volumn":"1383.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"30.25","rise":"-3.52%","time":"03:15","volumn":"931.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"30.24","rise":"-3.56%","time":"03:20","volumn":"2009.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"30.30","rise":"-3.38%","time":"03:25","volumn":"2018.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"30.32","rise":"-3.28%","time":"03:30","volumn":"1661.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"30.26","rise":"-3.49%","time":"03:35","volumn":"1502.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"30.27","rise":"-3.46%","time":"03:40","volumn":"1499.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"30.23","rise":"-3.59%","time":"03:45","volumn":"1580.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"30.25","rise":"-3.52%","time":"03:50","volumn":"2317.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"30.25","rise":"-3.52%","time":"03:55","volumn":"2682.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"30.27","rise":"-3.46%","time":"04:00","volumn":"1.99\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"30.20","rise":"-3.68%","time":"21:35","volumn":"1.48\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"30.34","rise":"-3.22%","time":"21:40","volumn":"1762.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"30.27","rise":"-3.48%","time":"21:45","volumn":"1459.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"30.11","rise":"-3.99%","time":"21:50","volumn":"1959.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"30.19","rise":"-3.72%","time":"21:55","volumn":"1136.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"30.14","rise":"-3.87%","time":"22:00","volumn":"650.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"30.05","rise":"-4.16%","time":"22:05","volumn":"1195.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"29.99","rise":"-4.35%","time":"22:10","volumn":"2966.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"29.99","rise":"-4.36%","time":"22:15","volumn":"1946.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"29.95","rise":"-4.46%","time":"22:20","volumn":"3406.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"29.97","rise":"-4.43%","time":"22:25","volumn":"1781.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"29.90","rise":"-4.64%","time":"22:30","volumn":"1559.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"29.90","rise":"-4.64%","time":"22:35","volumn":"1271.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"29.89","rise":"-4.66%","time":"22:40","volumn":"1321.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"30.01","rise":"-4.29%","time":"22:45","volumn":"1820.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"29.98","rise":"-4.39%","time":"22:50","volumn":"1760.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"29.98","rise":"-4.39%","time":"22:55","volumn":"2146.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"29.87","rise":"-4.74%","time":"23:00","volumn":"1304.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"29.86","rise":"-4.77%","time":"23:05","volumn":"1898.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"29.82","rise":"-4.90%","time":"23:10","volumn":"3054.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"29.90","rise":"-4.64%","time":"23:15","volumn":"1453.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"29.92","rise":"-4.58%","time":"23:20","volumn":"2383.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"30.00","rise":"-4.31%","time":"23:25","volumn":"1279.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"29.95","rise":"-4.46%","time":"23:30","volumn":"1299.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"29.97","rise":"-4.42%","time":"23:35","volumn":"1240.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"29.97","rise":"-4.42%","time":"23:40","volumn":"1431.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"29.97","rise":"-4.42%","time":"23:45","volumn":"1147.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"29.96","rise":"-4.45%","time":"23:50","volumn":"921.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"29.95","rise":"-4.50%","time":"23:55","volumn":"2417.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"29.91","rise":"-4.62%","time":"00:00","volumn":"1638.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"29.91","rise":"-4.59%","time":"00:05","volumn":"1053.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"29.91","rise":"-4.59%","time":"00:10","volumn":"955.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"29.91","rise":"-4.59%","time":"00:15","volumn":"1546.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"29.92","rise":"-4.58%","time":"00:20","volumn":"2470.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"29.93","rise":"-4.54%","time":"00:25","volumn":"854.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"29.93","rise":"-4.56%","time":"00:30","volumn":"2133.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"29.93","rise":"-4.56%","time":"00:35","volumn":"1984.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"29.95","rise":"-4.50%","time":"00:40","volumn":"2479.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"30.03","rise":"-4.23%","time":"00:45","volumn":"2439.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"29.98","rise":"-4.39%","time":"00:50","volumn":"2711.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"30.04","rise":"-4.21%","time":"00:55","volumn":"1588.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"30.05","rise":"-4.18%","time":"01:00","volumn":"978.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"29.98","rise":"-4.37%","time":"01:05","volumn":"1198.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"30.00","rise":"-4.34%","time":"01:10","volumn":"1542.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"29.98","rise":"-4.37%","time":"01:15","volumn":"1211.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"30.00","rise":"-4.34%","time":"01:20","volumn":"932.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"30.00","rise":"-4.34%","time":"01:25","volumn":"599.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"29.97","rise":"-4.42%","time":"01:30","volumn":"1237.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"29.99","rise":"-4.35%","time":"01:35","volumn":"1635.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"30.00","rise":"-4.31%","time":"01:40","volumn":"2555.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"29.98","rise":"-4.40%","time":"01:45","volumn":"1467.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"29.96","rise":"-4.43%","time":"01:50","volumn":"1078.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"29.88","rise":"-4.70%","time":"01:55","volumn":"1853.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"29.89","rise":"-4.67%","time":"02:00","volumn":"1179.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"29.89","rise":"-4.67%","time":"02:05","volumn":"1512.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"29.91","rise":"-4.62%","time":"02:10","volumn":"750.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"30.00","rise":"-4.31%","time":"02:15","volumn":"2.42\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"30.02","rise":"-4.26%","time":"02:20","volumn":"1862.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"30.02","rise":"-4.24%","time":"02:25","volumn":"957.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"30.00","rise":"-4.31%","time":"02:30","volumn":"810.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"30.01","rise":"-4.29%","time":"02:35","volumn":"1488.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"30.02","rise":"-4.24%","time":"02:40","volumn":"922.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"30.02","rise":"-4.24%","time":"02:45","volumn":"556.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"30.00","rise":"-4.31%","time":"02:50","volumn":"784.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"30.00","rise":"-4.31%","time":"02:55","volumn":"2658.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"30.01","rise":"-4.29%","time":"03:00","volumn":"1036.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"30.00","rise":"-4.32%","time":"03:05","volumn":"2668.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"30.02","rise":"-4.24%","time":"03:10","volumn":"832.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"30.00","rise":"-4.32%","time":"03:15","volumn":"1137.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"30.00","rise":"-4.33%","time":"03:20","volumn":"1889.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"29.99","rise":"-4.35%","time":"03:25","volumn":"689.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"30.02","rise":"-4.27%","time":"03:30","volumn":"2019.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"30.10","rise":"-4.00%","time":"03:35","volumn":"1063.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"30.07","rise":"-4.08%","time":"03:40","volumn":"1071.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"29.99","rise":"-4.35%","time":"03:45","volumn":"5056.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"30.00","rise":"-4.32%","time":"03:50","volumn":"2098.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"29.95","rise":"-4.46%","time":"03:55","volumn":"2919.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"29.89","rise":"-4.67%","time":"04:00","volumn":"2.63\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"29.12","rise":"-7.14%","time":"21:35","volumn":"7174.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"29.14","rise":"-7.06%","time":"21:40","volumn":"2996.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"29.13","rise":"-7.10%","time":"21:45","volumn":"2370.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"29.19","rise":"-6.90%","time":"21:50","volumn":"2244.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"29.14","rise":"-7.05%","time":"21:55","volumn":"4304.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"29.16","rise":"-6.98%","time":"22:00","volumn":"2085.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"29.25","rise":"-6.73%","time":"22:05","volumn":"4108.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"29.19","rise":"-6.90%","time":"22:10","volumn":"3692.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"29.18","rise":"-6.93%","time":"22:15","volumn":"2889.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"29.17","rise":"-6.97%","time":"22:20","volumn":"1910.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"29.19","rise":"-6.90%","time":"22:25","volumn":"5543.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"29.14","rise":"-7.08%","time":"22:30","volumn":"3031.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"29.12","rise":"-7.12%","time":"22:35","volumn":"1706.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"29.07","rise":"-7.27%","time":"22:40","volumn":"1500.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"29.09","rise":"-7.22%","time":"22:45","volumn":"1147.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"29.09","rise":"-7.22%","time":"22:50","volumn":"1068.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"29.07","rise":"-7.30%","time":"22:55","volumn":"1845.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"29.13","rise":"-7.10%","time":"23:00","volumn":"1721.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"29.12","rise":"-7.13%","time":"23:05","volumn":"1036.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"29.13","rise":"-7.10%","time":"23:10","volumn":"961.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"29.12","rise":"-7.13%","time":"23:15","volumn":"1802.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"29.10","rise":"-7.20%","time":"23:20","volumn":"2742.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"29.05","rise":"-7.35%","time":"23:25","volumn":"1782.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"29.14","rise":"-7.05%","time":"23:30","volumn":"1894.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"29.05","rise":"-7.34%","time":"23:35","volumn":"3427.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"29.29","rise":"-6.59%","time":"23:40","volumn":"1.47\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"29.23","rise":"-6.78%","time":"23:45","volumn":"3351.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"29.32","rise":"-6.47%","time":"23:50","volumn":"2728.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"29.32","rise":"-6.49%","time":"23:55","volumn":"2665.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"29.21","rise":"-6.84%","time":"00:00","volumn":"1943.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"29.25","rise":"-6.71%","time":"00:05","volumn":"2205.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"29.20","rise":"-6.87%","time":"00:10","volumn":"1670.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"29.16","rise":"-6.98%","time":"00:15","volumn":"838.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"29.18","rise":"-6.92%","time":"00:20","volumn":"649.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"29.21","rise":"-6.83%","time":"00:25","volumn":"643.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"29.21","rise":"-6.83%","time":"00:30","volumn":"1765.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"29.28","rise":"-6.62%","time":"00:35","volumn":"1293.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"29.27","rise":"-6.67%","time":"00:40","volumn":"1593.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"29.25","rise":"-6.71%","time":"00:45","volumn":"1774.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"29.25","rise":"-6.73%","time":"00:50","volumn":"1273.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"29.32","rise":"-6.47%","time":"00:55","volumn":"4896.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"29.41","rise":"-6.22%","time":"01:00","volumn":"1389.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"29.41","rise":"-6.19%","time":"01:05","volumn":"1907.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"29.38","rise":"-6.30%","time":"01:10","volumn":"1064.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"29.46","rise":"-6.04%","time":"01:15","volumn":"3306.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"29.54","rise":"-5.79%","time":"01:20","volumn":"1651.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"29.52","rise":"-5.85%","time":"01:25","volumn":"1669.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"29.48","rise":"-6.00%","time":"01:30","volumn":"2034.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"29.45","rise":"-6.08%","time":"01:35","volumn":"2272.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"29.50","rise":"-5.92%","time":"01:40","volumn":"1331.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"29.52","rise":"-5.84%","time":"01:45","volumn":"733.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"29.55","rise":"-5.76%","time":"01:50","volumn":"703.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"29.57","rise":"-5.69%","time":"01:55","volumn":"668.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"29.50","rise":"-5.91%","time":"02:00","volumn":"1030.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"29.47","rise":"-6.01%","time":"02:05","volumn":"497.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"29.39","rise":"-6.27%","time":"02:10","volumn":"4316.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"29.42","rise":"-6.16%","time":"02:15","volumn":"824.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"29.47","rise":"-6.02%","time":"02:20","volumn":"1410.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"29.46","rise":"-6.03%","time":"02:25","volumn":"1430.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"29.53","rise":"-5.82%","time":"02:30","volumn":"4605.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"29.50","rise":"-5.93%","time":"02:35","volumn":"2358.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"29.50","rise":"-5.90%","time":"02:40","volumn":"1453.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"29.50","rise":"-5.90%","time":"02:45","volumn":"1066.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"29.43","rise":"-6.16%","time":"02:50","volumn":"1039.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"29.46","rise":"-6.04%","time":"02:55","volumn":"526.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"29.47","rise":"-6.01%","time":"03:00","volumn":"780.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"29.48","rise":"-5.98%","time":"03:05","volumn":"1067.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"29.48","rise":"-5.98%","time":"03:10","volumn":"1007.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"29.45","rise":"-6.09%","time":"03:15","volumn":"2060.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"29.45","rise":"-6.08%","time":"03:20","volumn":"2790.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"29.45","rise":"-6.08%","time":"03:25","volumn":"1719.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"29.45","rise":"-6.06%","time":"03:30","volumn":"1467.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"29.50","rise":"-5.93%","time":"03:35","volumn":"1496.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"29.50","rise":"-5.92%","time":"03:40","volumn":"2313.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"29.46","rise":"-6.03%","time":"03:45","volumn":"2335.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"29.45","rise":"-6.08%","time":"03:50","volumn":"4641.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"29.32","rise":"-6.51%","time":"03:55","volumn":"3280.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"29.32","rise":"-6.49%","time":"04:00","volumn":"1.66\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"29.71","rise":"-5.25%","time":"21:35","volumn":"6378.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"29.75","rise":"-5.12%","time":"21:40","volumn":"3481.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"29.82","rise":"-4.88%","time":"21:45","volumn":"2418.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"29.96","rise":"-4.43%","time":"21:50","volumn":"4265.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"29.98","rise":"-4.39%","time":"21:55","volumn":"2021.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"29.93","rise":"-4.54%","time":"22:00","volumn":"1710.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"29.92","rise":"-4.58%","time":"22:05","volumn":"2158.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"30.01","rise":"-4.29%","time":"22:10","volumn":"1107.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"29.99","rise":"-4.35%","time":"22:15","volumn":"2614.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"30.00","rise":"-4.31%","time":"22:20","volumn":"1310.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"30.05","rise":"-4.15%","time":"22:25","volumn":"1256.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"30.02","rise":"-4.27%","time":"22:30","volumn":"2460.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"30.02","rise":"-4.26%","time":"22:35","volumn":"2082.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"30.02","rise":"-4.27%","time":"22:40","volumn":"1374.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"30.02","rise":"-4.26%","time":"22:45","volumn":"2111.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"30.02","rise":"-4.26%","time":"22:50","volumn":"1192.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"30.06","rise":"-4.13%","time":"22:55","volumn":"611.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"30.08","rise":"-4.07%","time":"23:00","volumn":"883.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"30.08","rise":"-4.07%","time":"23:05","volumn":"519.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"30.04","rise":"-4.21%","time":"23:10","volumn":"541.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"30.04","rise":"-4.21%","time":"23:15","volumn":"1091.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"30.07","rise":"-4.08%","time":"23:20","volumn":"1419.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"30.10","rise":"-4.00%","time":"23:25","volumn":"909.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"30.12","rise":"-3.92%","time":"23:30","volumn":"1364.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"30.11","rise":"-3.97%","time":"23:35","volumn":"923.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"30.05","rise":"-4.15%","time":"23:40","volumn":"1271.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"30.11","rise":"-3.99%","time":"23:45","volumn":"919.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"30.09","rise":"-4.05%","time":"23:50","volumn":"1241.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"30.11","rise":"-3.99%","time":"23:55","volumn":"694.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"30.09","rise":"-4.02%","time":"00:00","volumn":"385.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"30.09","rise":"-4.04%","time":"00:05","volumn":"540.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"30.10","rise":"-4.00%","time":"00:10","volumn":"1925.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"30.02","rise":"-4.26%","time":"00:15","volumn":"2153.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"29.98","rise":"-4.37%","time":"00:20","volumn":"1224.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"30.00","rise":"-4.31%","time":"00:25","volumn":"942.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"30.00","rise":"-4.32%","time":"00:30","volumn":"637.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"30.00","rise":"-4.34%","time":"00:35","volumn":"544.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"30.02","rise":"-4.24%","time":"00:40","volumn":"617.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"29.98","rise":"-4.37%","time":"00:45","volumn":"357.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"30.00","rise":"-4.32%","time":"00:50","volumn":"321.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"30.01","rise":"-4.29%","time":"00:55","volumn":"198.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"30.00","rise":"-4.31%","time":"01:00","volumn":"251.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"30.00","rise":"-4.31%","time":"01:05","volumn":"300.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"30.02","rise":"-4.26%","time":"01:10","volumn":"306.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"30.09","rise":"-4.03%","time":"01:15","volumn":"736.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"30.12","rise":"-3.94%","time":"01:20","volumn":"813.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"30.19","rise":"-3.72%","time":"01:25","volumn":"710.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"30.22","rise":"-3.62%","time":"01:30","volumn":"552.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"30.23","rise":"-3.60%","time":"01:35","volumn":"861.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"30.24","rise":"-3.56%","time":"01:40","volumn":"664.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"30.21","rise":"-3.64%","time":"01:45","volumn":"757.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"30.26","rise":"-3.49%","time":"01:50","volumn":"569.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"30.34","rise":"-3.25%","time":"01:55","volumn":"823.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"30.31","rise":"-3.33%","time":"02:00","volumn":"494.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"30.28","rise":"-3.42%","time":"02:05","volumn":"1792.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"30.26","rise":"-3.49%","time":"02:10","volumn":"693.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"30.22","rise":"-3.62%","time":"02:15","volumn":"933.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"30.23","rise":"-3.60%","time":"02:20","volumn":"647.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"30.23","rise":"-3.57%","time":"02:25","volumn":"554.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"30.25","rise":"-3.54%","time":"02:30","volumn":"483.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"30.25","rise":"-3.51%","time":"02:35","volumn":"509.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"30.18","rise":"-3.73%","time":"02:40","volumn":"1060.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"30.18","rise":"-3.76%","time":"02:45","volumn":"733.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"30.14","rise":"-3.86%","time":"02:50","volumn":"635.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"30.24","rise":"-3.56%","time":"02:55","volumn":"748.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"30.23","rise":"-3.57%","time":"03:00","volumn":"1037.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"30.23","rise":"-3.60%","time":"03:05","volumn":"965.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"30.20","rise":"-3.67%","time":"03:10","volumn":"1457.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"30.23","rise":"-3.60%","time":"03:15","volumn":"954.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"30.21","rise":"-3.66%","time":"03:20","volumn":"901.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"30.20","rise":"-3.67%","time":"03:25","volumn":"1103.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"30.25","rise":"-3.54%","time":"03:30","volumn":"1660.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"30.24","rise":"-3.56%","time":"03:35","volumn":"1958.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"30.20","rise":"-3.67%","time":"03:40","volumn":"1678.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"30.16","rise":"-3.83%","time":"03:45","volumn":"2045.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"30.17","rise":"-3.78%","time":"03:50","volumn":"2030.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"30.19","rise":"-3.72%","time":"03:55","volumn":"3177.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"30.21","rise":"-3.65%","time":"04:00","volumn":"9546.00"}],"points":"330"},"index":[{"name":"\u9053\u743c\u65af","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_DIA.html?from=360search","point":"387.33","ratio":"1.53%"},{"name":"\u6807\u666e500","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_SPY.html?from=360search","point":"527.14","ratio":"0.87%"},{"name":"\u7eb3\u65af\u8fbe\u514b","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/NASDAQ_QQQ.html?from=360search","point":"451.53","ratio":"-0.00%"}],"marketCapitalization":"452.28\u4ebf","maxPrice":"29.78","minPrice":"29.21","monthlyTendency":{"cx":{"o":["2024\/05\/02","2024\/05\/30"]},"cy":{"o":["35.27","33.78","32.30","30.81","29.32"]},"cyrate":{"o":["8.06%","3.50%","-1.06%","-5.61%","-10.17%"]},"p":[{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"32.64","rise":"0","time":"05\/02","volumn":"26.79\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"32.87","rise":"0.70%","time":"05\/03","volumn":"11.37\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"32.71","rise":"0.21%","time":"05\/06","volumn":"8.00\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"32.13","rise":"-1.56%","time":"05\/07","volumn":"6.38\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"31.95","rise":"-2.11%","time":"05\/08","volumn":"5.59\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"32.37","rise":"-0.83%","time":"05\/09","volumn":"6.50\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"32.20","rise":"-1.35%","time":"05\/10","volumn":"7.13\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"33.78","rise":"3.49%","time":"05\/13","volumn":"15.27\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"33.35","rise":"2.18%","time":"05\/14","volumn":"9.96\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"33.62","rise":"3.00%","time":"05\/15","volumn":"10.87\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"34.27","rise":"4.99%","time":"05\/16","volumn":"23.78\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"35.27","rise":"8.06%","time":"05\/17","volumn":"19.45\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"34.75","rise":"6.46%","time":"05\/20","volumn":"9.62\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.29","rise":"1.99%","time":"05\/21","volumn":"47.14\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"32.68","rise":"0.12%","time":"05\/22","volumn":"27.81\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"31.20","rise":"-4.41%","time":"05\/23","volumn":"20.06\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"30.27","rise":"-7.26%","time":"05\/24","volumn":"18.96\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"29.89","rise":"-8.43%","time":"05\/28","volumn":"18.74\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"29.32","rise":"-10.17%","time":"05\/29","volumn":"18.98\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"30.21","rise":"-7.44%","time":"05\/30","volumn":"10.53\u4e07"}],"points":"20"},"open":"29.38","priceChangeRatio":"-1.95%","provider":"\u4e5d\u65b9\u667a\u6295","showurl":"9fzt.com","status":"2","stockName":"\u4eac\u4e1c","timeChart":{"cx":{"o":["22:30","23:00","00:30","02:00","05:00"]},"cy":{"o":["29.77","29.64","29.51","29.38","29.25"]},"cyrate":{"o":["-1.47%","-1.90%","-2.32%","-2.74%","-3.16%"]},"p":[{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"29.43","rise":"-2.60%","time":"21:31","volumn":"5462.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"29.25","rise":"-3.16%","time":"21:32","volumn":"6126.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"29.36","rise":"-2.81%","time":"21:33","volumn":"6742.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"29.42","rise":"-2.62%","time":"21:34","volumn":"7175.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"29.43","rise":"-2.57%","time":"21:35","volumn":"7782.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"29.59","rise":"-2.05%","time":"21:36","volumn":"8188.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"29.66","rise":"-1.82%","time":"21:37","volumn":"8938.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"29.54","rise":"-2.23%","time":"21:38","volumn":"9477.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"29.60","rise":"-2.02%","time":"21:39","volumn":"9848.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"29.54","rise":"-2.22%","time":"21:40","volumn":"1.01\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"29.52","rise":"-2.30%","time":"21:41","volumn":"1.05\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"29.48","rise":"-2.40%","time":"21:42","volumn":"1.09\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"29.57","rise":"-2.12%","time":"21:43","volumn":"1.17\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"29.64","rise":"-1.89%","time":"21:44","volumn":"1.20\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"29.58","rise":"-2.08%","time":"21:45","volumn":"1.24\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"29.66","rise":"-1.82%","time":"21:46","volumn":"1.26\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"29.63","rise":"-1.92%","time":"21:47","volumn":"1.29\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"29.58","rise":"-2.09%","time":"21:48","volumn":"1.32\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"29.55","rise":"-2.20%","time":"21:49","volumn":"1.34\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"29.59","rise":"-2.05%","time":"21:50","volumn":"1.38\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"29.58","rise":"-2.09%","time":"21:51","volumn":"1.44\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"29.59","rise":"-2.04%","time":"21:52","volumn":"1.45\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"29.59","rise":"-2.04%","time":"21:53","volumn":"1.47\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"29.55","rise":"-2.18%","time":"21:54","volumn":"1.49\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"29.56","rise":"-2.15%","time":"21:55","volumn":"1.51\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"29.62","rise":"-1.95%","time":"21:56","volumn":"1.61\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"29.62","rise":"-1.94%","time":"21:57","volumn":"1.65\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"29.70","rise":"-1.70%","time":"21:58","volumn":"1.72\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"29.65","rise":"-1.85%","time":"21:59","volumn":"1.73\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"29.70","rise":"-1.69%","time":"22:00","volumn":"1.75\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"29.68","rise":"-1.75%","time":"22:01","volumn":"1.92\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"29.68","rise":"-1.75%","time":"22:02","volumn":"1.97\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"29.73","rise":"-1.61%","time":"22:03","volumn":"2.02\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"29.71","rise":"-1.66%","time":"22:04","volumn":"2.06\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"29.66","rise":"-1.84%","time":"22:05","volumn":"2.11\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"29.63","rise":"-1.92%","time":"22:06","volumn":"2.14\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"29.60","rise":"-2.03%","time":"22:07","volumn":"2.16\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"29.59","rise":"-2.07%","time":"22:08","volumn":"2.18\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"29.63","rise":"-1.92%","time":"22:09","volumn":"2.24\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"29.70","rise":"-1.69%","time":"22:10","volumn":"2.26\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"29.70","rise":"-1.69%","time":"22:11","volumn":"2.30\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"29.73","rise":"-1.59%","time":"22:12","volumn":"2.31\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"29.66","rise":"-1.84%","time":"22:13","volumn":"2.34\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"29.60","rise":"-2.02%","time":"22:14","volumn":"2.36\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"29.62","rise":"-1.96%","time":"22:15","volumn":"2.38\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"29.61","rise":"-1.99%","time":"22:16","volumn":"2.41\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"29.60","rise":"-2.02%","time":"22:17","volumn":"2.42\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"29.59","rise":"-2.05%","time":"22:18","volumn":"2.43\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"29.61","rise":"-1.97%","time":"22:19","volumn":"2.44\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"29.57","rise":"-2.12%","time":"22:20","volumn":"2.55\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"29.55","rise":"-2.18%","time":"22:21","volumn":"2.59\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"29.52","rise":"-2.30%","time":"22:22","volumn":"2.73\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"29.57","rise":"-2.14%","time":"22:23","volumn":"2.75\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"29.57","rise":"-2.12%","time":"22:24","volumn":"2.77\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"29.56","rise":"-2.15%","time":"22:25","volumn":"2.82\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"29.62","rise":"-1.94%","time":"22:26","volumn":"2.87\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"29.59","rise":"-2.07%","time":"22:27","volumn":"2.90\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"29.59","rise":"-2.04%","time":"22:28","volumn":"2.92\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"29.59","rise":"-2.05%","time":"22:29","volumn":"2.96\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"29.58","rise":"-2.09%","time":"22:30","volumn":"3.01\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"29.58","rise":"-2.09%","time":"22:31","volumn":"3.06\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"29.57","rise":"-2.14%","time":"22:32","volumn":"3.10\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"29.52","rise":"-2.27%","time":"22:33","volumn":"3.17\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"29.55","rise":"-2.20%","time":"22:34","volumn":"3.23\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"29.58","rise":"-2.09%","time":"22:35","volumn":"3.26\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"29.60","rise":"-2.02%","time":"22:36","volumn":"3.28\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"29.59","rise":"-2.05%","time":"22:37","volumn":"3.31\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"29.55","rise":"-2.17%","time":"22:38","volumn":"3.33\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"29.54","rise":"-2.23%","time":"22:39","volumn":"3.35\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"29.50","rise":"-2.37%","time":"22:40","volumn":"3.43\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"29.50","rise":"-2.33%","time":"22:41","volumn":"3.48\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"29.49","rise":"-2.38%","time":"22:42","volumn":"3.49\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"29.49","rise":"-2.38%","time":"22:43","volumn":"3.50\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"29.46","rise":"-2.48%","time":"22:44","volumn":"3.54\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"29.43","rise":"-2.58%","time":"22:45","volumn":"3.57\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"29.45","rise":"-2.50%","time":"22:46","volumn":"3.59\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"29.41","rise":"-2.63%","time":"22:47","volumn":"3.62\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"29.44","rise":"-2.55%","time":"22:48","volumn":"3.63\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"29.43","rise":"-2.57%","time":"22:49","volumn":"3.64\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"29.44","rise":"-2.55%","time":"22:50","volumn":"3.66\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"29.45","rise":"-2.52%","time":"22:51","volumn":"3.69\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"29.43","rise":"-2.57%","time":"22:52","volumn":"3.70\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"29.48","rise":"-2.42%","time":"22:53","volumn":"3.73\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"29.48","rise":"-2.43%","time":"22:54","volumn":"3.74\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"29.47","rise":"-2.45%","time":"22:55","volumn":"3.77\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"29.50","rise":"-2.37%","time":"22:56","volumn":"3.78\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"29.50","rise":"-2.35%","time":"22:57","volumn":"3.81\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"29.52","rise":"-2.28%","time":"22:58","volumn":"3.91\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"29.51","rise":"-2.32%","time":"22:59","volumn":"3.92\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"29.50","rise":"-2.35%","time":"23:00","volumn":"3.93\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"29.51","rise":"-2.32%","time":"23:01","volumn":"3.96\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"29.48","rise":"-2.43%","time":"23:02","volumn":"3.98\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"29.46","rise":"-2.48%","time":"23:03","volumn":"4.00\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"29.47","rise":"-2.45%","time":"23:04","volumn":"4.01\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"29.45","rise":"-2.52%","time":"23:05","volumn":"4.06\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"29.47","rise":"-2.45%","time":"23:06","volumn":"4.10\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"29.44","rise":"-2.54%","time":"23:07","volumn":"4.13\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"29.45","rise":"-2.50%","time":"23:08","volumn":"4.13\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"29.45","rise":"-2.53%","time":"23:09","volumn":"4.18\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"29.49","rise":"-2.38%","time":"23:10","volumn":"4.18\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"29.48","rise":"-2.43%","time":"23:11","volumn":"4.20\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"29.48","rise":"-2.41%","time":"23:12","volumn":"4.21\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"29.48","rise":"-2.43%","time":"23:13","volumn":"4.23\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"29.52","rise":"-2.30%","time":"23:14","volumn":"4.24\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"29.52","rise":"-2.30%","time":"23:15","volumn":"4.25\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"29.50","rise":"-2.33%","time":"23:16","volumn":"4.29\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"29.48","rise":"-2.43%","time":"23:17","volumn":"4.31\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"29.48","rise":"-2.43%","time":"23:18","volumn":"4.33\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"29.46","rise":"-2.47%","time":"23:19","volumn":"4.33\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"29.48","rise":"-2.40%","time":"23:20","volumn":"4.35\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"29.47","rise":"-2.45%","time":"23:21","volumn":"4.39\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"29.46","rise":"-2.48%","time":"23:22","volumn":"4.40\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"29.45","rise":"-2.50%","time":"23:23","volumn":"4.43\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"29.45","rise":"-2.50%","time":"23:24","volumn":"4.45\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"29.48","rise":"-2.43%","time":"23:25","volumn":"4.46\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"29.46","rise":"-2.48%","time":"23:26","volumn":"4.49\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"29.45","rise":"-2.50%","time":"23:27","volumn":"4.52\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"29.43","rise":"-2.57%","time":"23:28","volumn":"4.56\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"29.44","rise":"-2.55%","time":"23:29","volumn":"4.58\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"29.45","rise":"-2.50%","time":"23:30","volumn":"4.59\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"29.42","rise":"-2.62%","time":"23:31","volumn":"4.61\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"29.40","rise":"-2.68%","time":"23:32","volumn":"4.63\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"29.39","rise":"-2.71%","time":"23:33","volumn":"4.64\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"29.39","rise":"-2.71%","time":"23:34","volumn":"4.68\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"29.39","rise":"-2.70%","time":"23:35","volumn":"4.69\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"29.41","rise":"-2.66%","time":"23:36","volumn":"4.69\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"29.39","rise":"-2.70%","time":"23:37","volumn":"4.71\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"29.43","rise":"-2.60%","time":"23:38","volumn":"4.72\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"29.41","rise":"-2.63%","time":"23:39","volumn":"4.73\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"29.40","rise":"-2.68%","time":"23:40","volumn":"4.75\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"29.42","rise":"-2.62%","time":"23:41","volumn":"4.75\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"29.43","rise":"-2.57%","time":"23:42","volumn":"4.76\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"29.46","rise":"-2.48%","time":"23:43","volumn":"4.78\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"29.45","rise":"-2.50%","time":"23:44","volumn":"4.78\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"29.44","rise":"-2.55%","time":"23:45","volumn":"4.81\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"29.45","rise":"-2.52%","time":"23:46","volumn":"4.83\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"29.47","rise":"-2.45%","time":"23:47","volumn":"4.85\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"29.48","rise":"-2.42%","time":"23:48","volumn":"4.85\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"29.48","rise":"-2.43%","time":"23:49","volumn":"4.88\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"29.48","rise":"-2.43%","time":"23:50","volumn":"4.90\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"29.48","rise":"-2.40%","time":"23:51","volumn":"4.91\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"29.48","rise":"-2.42%","time":"23:52","volumn":"4.92\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"29.48","rise":"-2.40%","time":"23:53","volumn":"4.93\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"29.52","rise":"-2.28%","time":"23:54","volumn":"4.96\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"29.51","rise":"-2.32%","time":"23:55","volumn":"4.96\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"29.51","rise":"-2.32%","time":"23:56","volumn":"4.97\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"29.52","rise":"-2.28%","time":"23:57","volumn":"5.01\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"29.50","rise":"-2.33%","time":"23:58","volumn":"5.02\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"29.51","rise":"-2.32%","time":"23:59","volumn":"5.02\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"29.48","rise":"-2.40%","time":"00:00","volumn":"5.04\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"29.49","rise":"-2.38%","time":"00:01","volumn":"5.06\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"29.50","rise":"-2.37%","time":"00:02","volumn":"5.06\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"29.52","rise":"-2.30%","time":"00:03","volumn":"5.07\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"29.52","rise":"-2.28%","time":"00:04","volumn":"5.08\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"29.51","rise":"-2.32%","time":"00:05","volumn":"5.12\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"29.52","rise":"-2.30%","time":"00:06","volumn":"5.13\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"29.50","rise":"-2.33%","time":"00:07","volumn":"5.14\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"29.50","rise":"-2.33%","time":"00:08","volumn":"5.15\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"29.48","rise":"-2.42%","time":"00:09","volumn":"5.19\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"29.48","rise":"-2.40%","time":"00:10","volumn":"5.22\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"29.45","rise":"-2.50%","time":"00:11","volumn":"5.22\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"29.42","rise":"-2.62%","time":"00:12","volumn":"5.24\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"29.37","rise":"-2.78%","time":"00:13","volumn":"5.25\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"29.41","rise":"-2.63%","time":"00:14","volumn":"5.29\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"29.41","rise":"-2.63%","time":"00:15","volumn":"5.29\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"29.43","rise":"-2.57%","time":"00:16","volumn":"5.30\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"29.43","rise":"-2.58%","time":"00:17","volumn":"5.31\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"29.44","rise":"-2.55%","time":"00:18","volumn":"5.33\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"29.44","rise":"-2.54%","time":"00:19","volumn":"5.34\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"29.46","rise":"-2.48%","time":"00:20","volumn":"5.35\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"29.45","rise":"-2.50%","time":"00:21","volumn":"5.36\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"29.45","rise":"-2.52%","time":"00:22","volumn":"5.37\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"29.45","rise":"-2.52%","time":"00:23","volumn":"5.38\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"29.43","rise":"-2.60%","time":"00:24","volumn":"5.42\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"29.45","rise":"-2.52%","time":"00:25","volumn":"5.43\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"29.43","rise":"-2.57%","time":"00:26","volumn":"5.44\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"29.43","rise":"-2.57%","time":"00:27","volumn":"5.45\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"29.43","rise":"-2.57%","time":"00:28","volumn":"5.45\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"29.43","rise":"-2.58%","time":"00:29","volumn":"5.46\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"29.44","rise":"-2.55%","time":"00:30","volumn":"5.47\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"29.44","rise":"-2.55%","time":"00:31","volumn":"5.49\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"29.45","rise":"-2.53%","time":"00:32","volumn":"5.49\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"29.45","rise":"-2.50%","time":"00:33","volumn":"5.50\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"29.45","rise":"-2.52%","time":"00:34","volumn":"5.51\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"29.45","rise":"-2.50%","time":"00:35","volumn":"5.52\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"29.45","rise":"-2.50%","time":"00:36","volumn":"5.53\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"29.47","rise":"-2.45%","time":"00:37","volumn":"5.54\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"29.46","rise":"-2.47%","time":"00:38","volumn":"5.54\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"29.50","rise":"-2.37%","time":"00:39","volumn":"5.55\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"29.50","rise":"-2.33%","time":"00:40","volumn":"5.59\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"29.50","rise":"-2.33%","time":"00:41","volumn":"5.59\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"29.49","rise":"-2.38%","time":"00:42","volumn":"5.61\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"29.50","rise":"-2.37%","time":"00:43","volumn":"5.61\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"29.49","rise":"-2.38%","time":"00:44","volumn":"5.61\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"29.50","rise":"-2.35%","time":"00:45","volumn":"5.63\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"29.50","rise":"-2.33%","time":"00:46","volumn":"5.64\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"29.51","rise":"-2.32%","time":"00:47","volumn":"5.65\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"29.52","rise":"-2.28%","time":"00:48","volumn":"5.70\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"29.53","rise":"-2.25%","time":"00:49","volumn":"5.71\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"29.52","rise":"-2.27%","time":"00:50","volumn":"5.71\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"29.52","rise":"-2.27%","time":"00:51","volumn":"5.72\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"29.52","rise":"-2.27%","time":"00:52","volumn":"5.72\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"29.52","rise":"-2.27%","time":"00:53","volumn":"5.73\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"29.54","rise":"-2.23%","time":"00:54","volumn":"5.73\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"29.52","rise":"-2.27%","time":"00:55","volumn":"5.74\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"29.54","rise":"-2.22%","time":"00:56","volumn":"5.76\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"29.55","rise":"-2.20%","time":"00:57","volumn":"5.76\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"29.54","rise":"-2.22%","time":"00:58","volumn":"5.80\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"29.53","rise":"-2.25%","time":"00:59","volumn":"5.80\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"29.54","rise":"-2.23%","time":"01:00","volumn":"5.82\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"29.55","rise":"-2.20%","time":"01:01","volumn":"5.83\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"29.55","rise":"-2.17%","time":"01:02","volumn":"5.83\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"29.57","rise":"-2.12%","time":"01:03","volumn":"5.87\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"29.57","rise":"-2.14%","time":"01:04","volumn":"5.87\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"29.55","rise":"-2.19%","time":"01:05","volumn":"5.89\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"29.54","rise":"-2.23%","time":"01:06","volumn":"5.92\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"29.52","rise":"-2.28%","time":"01:07","volumn":"5.93\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"29.52","rise":"-2.28%","time":"01:08","volumn":"5.93\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"29.52","rise":"-2.30%","time":"01:09","volumn":"5.93\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"29.52","rise":"-2.27%","time":"01:10","volumn":"5.94\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"29.53","rise":"-2.25%","time":"01:11","volumn":"5.94\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"29.53","rise":"-2.25%","time":"01:12","volumn":"5.94\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"29.55","rise":"-2.20%","time":"01:13","volumn":"5.98\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"29.55","rise":"-2.20%","time":"01:14","volumn":"5.99\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"29.55","rise":"-2.20%","time":"01:15","volumn":"6.00\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"29.55","rise":"-2.20%","time":"01:16","volumn":"6.03\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"29.57","rise":"-2.12%","time":"01:17","volumn":"6.04\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"29.57","rise":"-2.12%","time":"01:18","volumn":"6.04\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"29.57","rise":"-2.14%","time":"01:19","volumn":"6.05\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"29.57","rise":"-2.14%","time":"01:20","volumn":"6.05\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"29.58","rise":"-2.09%","time":"01:21","volumn":"6.06\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"29.55","rise":"-2.20%","time":"01:22","volumn":"6.08\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"29.57","rise":"-2.14%","time":"01:23","volumn":"6.09\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"29.57","rise":"-2.10%","time":"01:24","volumn":"6.09\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"29.57","rise":"-2.12%","time":"01:25","volumn":"6.09\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"29.57","rise":"-2.11%","time":"01:26","volumn":"6.09\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"29.60","rise":"-2.03%","time":"01:27","volumn":"6.11\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"29.57","rise":"-2.12%","time":"01:28","volumn":"6.12\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"29.59","rise":"-2.07%","time":"01:29","volumn":"6.13\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"29.58","rise":"-2.09%","time":"01:30","volumn":"6.13\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"29.57","rise":"-2.10%","time":"01:31","volumn":"6.14\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"29.59","rise":"-2.05%","time":"01:32","volumn":"6.14\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"29.58","rise":"-2.09%","time":"01:33","volumn":"6.15\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"29.59","rise":"-2.07%","time":"01:34","volumn":"6.16\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"29.59","rise":"-2.07%","time":"01:35","volumn":"6.16\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"29.59","rise":"-2.04%","time":"01:36","volumn":"6.19\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"29.59","rise":"-2.04%","time":"01:37","volumn":"6.19\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"29.61","rise":"-1.99%","time":"01:38","volumn":"6.21\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"29.59","rise":"-2.07%","time":"01:39","volumn":"6.24\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"29.59","rise":"-2.05%","time":"01:40","volumn":"6.25\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"29.59","rise":"-2.05%","time":"01:41","volumn":"6.25\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"29.59","rise":"-2.07%","time":"01:42","volumn":"6.25\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"29.59","rise":"-2.05%","time":"01:43","volumn":"6.25\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"29.60","rise":"-2.02%","time":"01:44","volumn":"6.27\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"29.59","rise":"-2.04%","time":"01:45","volumn":"6.27\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"29.59","rise":"-2.04%","time":"01:46","volumn":"6.28\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"29.59","rise":"-2.04%","time":"01:47","volumn":"6.29\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"29.57","rise":"-2.10%","time":"01:48","volumn":"6.32\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"29.58","rise":"-2.08%","time":"01:49","volumn":"6.33\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"29.59","rise":"-2.07%","time":"01:50","volumn":"6.33\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"29.59","rise":"-2.04%","time":"01:51","volumn":"6.34\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"29.59","rise":"-2.04%","time":"01:52","volumn":"6.35\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"29.60","rise":"-2.03%","time":"01:53","volumn":"6.36\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"29.61","rise":"-2.00%","time":"01:54","volumn":"6.37\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"29.61","rise":"-2.00%","time":"01:55","volumn":"6.37\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"29.61","rise":"-2.00%","time":"01:56","volumn":"6.40\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"29.61","rise":"-2.00%","time":"01:57","volumn":"6.40\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"29.61","rise":"-1.97%","time":"01:58","volumn":"6.41\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"29.61","rise":"-1.99%","time":"01:59","volumn":"6.42\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"29.60","rise":"-2.02%","time":"02:00","volumn":"6.43\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"29.59","rise":"-2.05%","time":"02:01","volumn":"6.44\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"29.59","rise":"-2.05%","time":"02:02","volumn":"6.46\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"29.59","rise":"-2.05%","time":"02:03","volumn":"6.46\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"29.59","rise":"-2.05%","time":"02:04","volumn":"6.47\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"29.58","rise":"-2.09%","time":"02:05","volumn":"6.47\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"29.59","rise":"-2.07%","time":"02:06","volumn":"6.50\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"29.60","rise":"-2.02%","time":"02:07","volumn":"6.51\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"29.60","rise":"-2.02%","time":"02:08","volumn":"6.51\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"29.61","rise":"-1.99%","time":"02:09","volumn":"6.52\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"29.61","rise":"-1.99%","time":"02:10","volumn":"6.54\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"29.61","rise":"-2.00%","time":"02:11","volumn":"6.55\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"29.60","rise":"-2.02%","time":"02:12","volumn":"6.56\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"29.59","rise":"-2.04%","time":"02:13","volumn":"6.57\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"29.60","rise":"-2.02%","time":"02:14","volumn":"6.57\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"29.59","rise":"-2.05%","time":"02:15","volumn":"6.58\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"29.60","rise":"-2.02%","time":"02:16","volumn":"6.59\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"29.61","rise":"-1.99%","time":"02:17","volumn":"6.60\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"29.61","rise":"-1.99%","time":"02:18","volumn":"6.60\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"29.62","rise":"-1.95%","time":"02:19","volumn":"6.62\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"29.64","rise":"-1.90%","time":"02:20","volumn":"6.63\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"29.64","rise":"-1.90%","time":"02:21","volumn":"6.64\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"29.62","rise":"-1.94%","time":"02:22","volumn":"6.66\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"29.64","rise":"-1.90%","time":"02:23","volumn":"6.67\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"29.64","rise":"-1.90%","time":"02:24","volumn":"6.68\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"29.64","rise":"-1.90%","time":"02:25","volumn":"6.68\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"29.64","rise":"-1.89%","time":"02:26","volumn":"6.69\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"29.61","rise":"-1.99%","time":"02:27","volumn":"6.72\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"29.63","rise":"-1.92%","time":"02:28","volumn":"6.74\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"29.63","rise":"-1.92%","time":"02:29","volumn":"6.75\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"29.62","rise":"-1.95%","time":"02:30","volumn":"6.76\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"29.64","rise":"-1.89%","time":"02:31","volumn":"6.78\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"29.62","rise":"-1.94%","time":"02:32","volumn":"6.79\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"29.62","rise":"-1.94%","time":"02:33","volumn":"6.80\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"29.62","rise":"-1.95%","time":"02:34","volumn":"6.82\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"29.63","rise":"-1.93%","time":"02:35","volumn":"6.82\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"29.64","rise":"-1.90%","time":"02:36","volumn":"6.83\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"29.64","rise":"-1.89%","time":"02:37","volumn":"6.84\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"29.64","rise":"-1.90%","time":"02:38","volumn":"6.84\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"29.61","rise":"-2.00%","time":"02:39","volumn":"6.87\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"29.61","rise":"-1.97%","time":"02:40","volumn":"6.87\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"29.61","rise":"-1.97%","time":"02:41","volumn":"6.89\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"29.64","rise":"-1.90%","time":"02:42","volumn":"6.90\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"29.64","rise":"-1.90%","time":"02:43","volumn":"6.90\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"29.63","rise":"-1.92%","time":"02:44","volumn":"6.93\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"29.64","rise":"-1.89%","time":"02:45","volumn":"6.95\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"29.64","rise":"-1.87%","time":"02:46","volumn":"6.95\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"29.64","rise":"-1.87%","time":"02:47","volumn":"6.95\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"29.64","rise":"-1.89%","time":"02:48","volumn":"6.97\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"29.62","rise":"-1.95%","time":"02:49","volumn":"7.00\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"29.61","rise":"-1.99%","time":"02:50","volumn":"7.00\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"29.62","rise":"-1.95%","time":"02:51","volumn":"7.02\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"29.60","rise":"-2.02%","time":"02:52","volumn":"7.03\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"29.59","rise":"-2.04%","time":"02:53","volumn":"7.04\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"29.59","rise":"-2.04%","time":"02:54","volumn":"7.04\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"29.61","rise":"-2.00%","time":"02:55","volumn":"7.06\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"29.61","rise":"-1.97%","time":"02:56","volumn":"7.06\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"29.61","rise":"-1.99%","time":"02:57","volumn":"7.09\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"29.62","rise":"-1.95%","time":"02:58","volumn":"7.11\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"29.62","rise":"-1.95%","time":"02:59","volumn":"7.12\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"29.62","rise":"-1.94%","time":"03:00","volumn":"7.12\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"29.63","rise":"-1.92%","time":"03:01","volumn":"7.14\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"29.66","rise":"-1.82%","time":"03:02","volumn":"7.15\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"29.66","rise":"-1.82%","time":"03:03","volumn":"7.15\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"29.64","rise":"-1.90%","time":"03:04","volumn":"7.18\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"29.64","rise":"-1.87%","time":"03:05","volumn":"7.19\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"29.67","rise":"-1.80%","time":"03:06","volumn":"7.20\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"29.66","rise":"-1.80%","time":"03:07","volumn":"7.21\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"29.66","rise":"-1.80%","time":"03:08","volumn":"7.23\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"29.68","rise":"-1.74%","time":"03:09","volumn":"7.25\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"29.68","rise":"-1.74%","time":"03:10","volumn":"7.25\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"29.68","rise":"-1.74%","time":"03:11","volumn":"7.26\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"29.68","rise":"-1.74%","time":"03:12","volumn":"7.26\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"29.68","rise":"-1.74%","time":"03:13","volumn":"7.28\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"29.68","rise":"-1.74%","time":"03:14","volumn":"7.29\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"29.68","rise":"-1.77%","time":"03:15","volumn":"7.33\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"29.68","rise":"-1.77%","time":"03:16","volumn":"7.34\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"29.66","rise":"-1.80%","time":"03:17","volumn":"7.35\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"29.67","rise":"-1.80%","time":"03:18","volumn":"7.35\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"29.66","rise":"-1.80%","time":"03:19","volumn":"7.35\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"29.66","rise":"-1.80%","time":"03:20","volumn":"7.35\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"29.68","rise":"-1.76%","time":"03:21","volumn":"7.37\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"29.67","rise":"-1.80%","time":"03:22","volumn":"7.42\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"29.66","rise":"-1.82%","time":"03:23","volumn":"7.43\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"29.65","rise":"-1.85%","time":"03:24","volumn":"7.44\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"29.66","rise":"-1.82%","time":"03:25","volumn":"7.45\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"29.66","rise":"-1.80%","time":"03:26","volumn":"7.46\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"29.67","rise":"-1.79%","time":"03:27","volumn":"7.46\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"29.66","rise":"-1.80%","time":"03:28","volumn":"7.47\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"29.64","rise":"-1.89%","time":"03:29","volumn":"7.51\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"29.62","rise":"-1.95%","time":"03:30","volumn":"7.54\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"29.63","rise":"-1.92%","time":"03:31","volumn":"7.56\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"29.64","rise":"-1.90%","time":"03:32","volumn":"7.57\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"29.65","rise":"-1.86%","time":"03:33","volumn":"7.59\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"29.64","rise":"-1.87%","time":"03:34","volumn":"7.60\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"29.64","rise":"-1.87%","time":"03:35","volumn":"7.60\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"29.64","rise":"-1.88%","time":"03:36","volumn":"7.61\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"29.64","rise":"-1.88%","time":"03:37","volumn":"7.64\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"29.64","rise":"-1.89%","time":"03:38","volumn":"7.65\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"29.64","rise":"-1.89%","time":"03:39","volumn":"7.65\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"29.64","rise":"-1.90%","time":"03:40","volumn":"7.73\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"29.64","rise":"-1.87%","time":"03:41","volumn":"7.74\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"29.66","rise":"-1.80%","time":"03:42","volumn":"7.76\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"29.66","rise":"-1.82%","time":"03:43","volumn":"7.78\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"29.65","rise":"-1.85%","time":"03:44","volumn":"7.79\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"29.67","rise":"-1.79%","time":"03:45","volumn":"7.81\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"29.68","rise":"-1.75%","time":"03:46","volumn":"7.83\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"29.66","rise":"-1.80%","time":"03:47","volumn":"7.86\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"29.68","rise":"-1.74%","time":"03:48","volumn":"7.90\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"29.69","rise":"-1.73%","time":"03:49","volumn":"7.91\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"29.73","rise":"-1.59%","time":"03:50","volumn":"7.98\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"29.71","rise":"-1.64%","time":"03:51","volumn":"8.04\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"29.73","rise":"-1.57%","time":"03:52","volumn":"8.10\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"29.77","rise":"-1.47%","time":"03:53","volumn":"8.13\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"29.77","rise":"-1.47%","time":"03:54","volumn":"8.17\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"29.70","rise":"-1.70%","time":"03:55","volumn":"8.29\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"29.70","rise":"-1.70%","time":"03:56","volumn":"8.32\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"29.68","rise":"-1.75%","time":"03:57","volumn":"8.44\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"29.66","rise":"-1.82%","time":"03:58","volumn":"8.56\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"29.64","rise":"-1.90%","time":"03:59","volumn":"8.76\u4e07"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"29.62","rise":"-1.95%","time":"04:00","volumn":"9.75\u4e07"}],"points":"330"},"timeZone":"\u5317\u4eac\u65f6\u95f4","title":"\u4eac\u4e1c[JD]\u7f8e\u80a1_\u4e5d\u65b9\u667a\u6295","url":"https:\/\/gmg.9fzt.com\/index\/NASDAQ_JD.html?from=360search","urlWap":"https:\/\/gmg.9fzt.com\/wap\/NASDAQ\/JD.html?from=360search","volume":"974.88\u4e07","yearlyTendency":{"cx":{"o":["2023\/06\/16","2024\/05\/30"]},"cy":{"o":["40.55","35.58","30.61","25.65","20.68"]},"cyrate":{"o":["3.73%","-8.97%","-21.68%","-34.39%","-47.10%"]},"p":[{"date":"2023\/06\/16 \u661f\u671f\u4e94","price":"39.09","rise":"0","time":"06\/16","volumn":"11.06\u4e07"},{"date":"2023\/06\/20 \u661f\u671f\u4e8c","price":"36.41","rise":"-6.86%","time":"06\/20","volumn":"17.82\u4e07"},{"date":"2023\/06\/21 \u661f\u671f\u4e09","price":"35.83","rise":"-8.34%","time":"06\/21","volumn":"8.61\u4e07"},{"date":"2023\/06\/22 \u661f\u671f\u56db","price":"35.83","rise":"-8.34%","time":"06\/22","volumn":"5.36\u4e07"},{"date":"2023\/06\/23 \u661f\u671f\u4e94","price":"34.11","rise":"-12.74%","time":"06\/23","volumn":"12.69\u4e07"},{"date":"2023\/06\/26 \u661f\u671f\u4e00","price":"34.21","rise":"-12.48%","time":"06\/26","volumn":"7.23\u4e07"},{"date":"2023\/06\/27 \u661f\u671f\u4e8c","price":"34.99","rise":"-10.49%","time":"06\/27","volumn":"6.34\u4e07"},{"date":"2023\/06\/28 \u661f\u671f\u4e09","price":"34.03","rise":"-12.94%","time":"06\/28","volumn":"9.89\u4e07"},{"date":"2023\/06\/29 \u661f\u671f\u56db","price":"33.26","rise":"-14.91%","time":"06\/29","volumn":"10.58\u4e07"},{"date":"2023\/06\/30 \u661f\u671f\u4e94","price":"33.37","rise":"-14.63%","time":"06\/30","volumn":"14.16\u4e07"},{"date":"2023\/07\/03 \u661f\u671f\u4e00","price":"34.39","rise":"-12.02%","time":"07\/03","volumn":"6.53\u4e07"},{"date":"2023\/07\/05 \u661f\u671f\u4e09","price":"34.44","rise":"-11.90%","time":"07\/05","volumn":"7.19\u4e07"},{"date":"2023\/07\/06 \u661f\u671f\u56db","price":"33.32","rise":"-14.76%","time":"07\/06","volumn":"7.11\u4e07"},{"date":"2023\/07\/07 \u661f\u671f\u4e94","price":"35.00","rise":"-10.46%","time":"07\/07","volumn":"12.94\u4e07"},{"date":"2023\/07\/10 \u661f\u671f\u4e00","price":"35.19","rise":"-9.98%","time":"07\/10","volumn":"8.33\u4e07"},{"date":"2023\/07\/11 \u661f\u671f\u4e8c","price":"35.26","rise":"-9.80%","time":"07\/11","volumn":"7.32\u4e07"},{"date":"2023\/07\/12 \u661f\u671f\u4e09","price":"36.65","rise":"-6.24%","time":"07\/12","volumn":"11.45\u4e07"},{"date":"2023\/07\/13 \u661f\u671f\u56db","price":"38.60","rise":"-1.25%","time":"07\/13","volumn":"15.41\u4e07"},{"date":"2023\/07\/14 \u661f\u671f\u4e94","price":"37.38","rise":"-4.37%","time":"07\/14","volumn":"10.83\u4e07"},{"date":"2023\/07\/17 \u661f\u671f\u4e00","price":"37.02","rise":"-5.30%","time":"07\/17","volumn":"7.31\u4e07"},{"date":"2023\/07\/18 \u661f\u671f\u4e8c","price":"35.30","rise":"-9.70%","time":"07\/18","volumn":"17.03\u4e07"},{"date":"2023\/07\/19 \u661f\u671f\u4e09","price":"35.65","rise":"-8.80%","time":"07\/19","volumn":"10.16\u4e07"},{"date":"2023\/07\/20 \u661f\u671f\u56db","price":"35.91","rise":"-8.14%","time":"07\/20","volumn":"9.86\u4e07"},{"date":"2023\/07\/21 \u661f\u671f\u4e94","price":"36.31","rise":"-7.11%","time":"07\/21","volumn":"12.13\u4e07"},{"date":"2023\/07\/24 \u661f\u671f\u4e00","price":"37.60","rise":"-3.81%","time":"07\/24","volumn":"13.34\u4e07"},{"date":"2023\/07\/25 \u661f\u671f\u4e8c","price":"37.77","rise":"-3.38%","time":"07\/25","volumn":"10.27\u4e07"},{"date":"2023\/07\/26 \u661f\u671f\u4e09","price":"38.37","rise":"-1.84%","time":"07\/26","volumn":"7.70\u4e07"},{"date":"2023\/07\/27 \u661f\u671f\u56db","price":"37.22","rise":"-4.78%","time":"07\/27","volumn":"11.46\u4e07"},{"date":"2023\/07\/28 \u661f\u671f\u4e94","price":"39.77","rise":"1.74%","time":"07\/28","volumn":"16.97\u4e07"},{"date":"2023\/07\/31 \u661f\u671f\u4e00","price":"40.55","rise":"3.73%","time":"07\/31","volumn":"12.14\u4e07"},{"date":"2023\/08\/01 \u661f\u671f\u4e8c","price":"39.28","rise":"0.49%","time":"08\/01","volumn":"7.54\u4e07"},{"date":"2023\/08\/02 \u661f\u671f\u4e09","price":"37.49","rise":"-4.09%","time":"08\/02","volumn":"11.16\u4e07"},{"date":"2023\/08\/03 \u661f\u671f\u56db","price":"38.80","rise":"-0.74%","time":"08\/03","volumn":"8.57\u4e07"},{"date":"2023\/08\/04 \u661f\u671f\u4e94","price":"38.33","rise":"-1.94%","time":"08\/04","volumn":"6.05\u4e07"},{"date":"2023\/08\/07 \u661f\u671f\u4e00","price":"38.15","rise":"-2.40%","time":"08\/07","volumn":"8.37\u4e07"},{"date":"2023\/08\/08 \u661f\u671f\u4e8c","price":"37.29","rise":"-4.60%","time":"08\/08","volumn":"7.56\u4e07"},{"date":"2023\/08\/09 \u661f\u671f\u4e09","price":"36.91","rise":"-5.58%","time":"08\/09","volumn":"7.62\u4e07"},{"date":"2023\/08\/10 \u661f\u671f\u56db","price":"37.73","rise":"-3.48%","time":"08\/10","volumn":"9.79\u4e07"},{"date":"2023\/08\/11 \u661f\u671f\u4e94","price":"35.70","rise":"-8.67%","time":"08\/11","volumn":"14.06\u4e07"},{"date":"2023\/08\/14 \u661f\u671f\u4e00","price":"36.00","rise":"-7.90%","time":"08\/14","volumn":"5.97\u4e07"},{"date":"2023\/08\/15 \u661f\u671f\u4e8c","price":"35.21","rise":"-9.93%","time":"08\/15","volumn":"9.08\u4e07"},{"date":"2023\/08\/16 \u661f\u671f\u4e09","price":"34.12","rise":"-12.71%","time":"08\/16","volumn":"20.01\u4e07"},{"date":"2023\/08\/17 \u661f\u671f\u56db","price":"34.00","rise":"-13.02%","time":"08\/17","volumn":"11.08\u4e07"},{"date":"2023\/08\/18 \u661f\u671f\u4e94","price":"32.35","rise":"-17.24%","time":"08\/18","volumn":"17.01\u4e07"},{"date":"2023\/08\/21 \u661f\u671f\u4e00","price":"32.46","rise":"-16.96%","time":"08\/21","volumn":"8.21\u4e07"},{"date":"2023\/08\/22 \u661f\u671f\u4e8c","price":"32.52","rise":"-16.81%","time":"08\/22","volumn":"8.18\u4e07"},{"date":"2023\/08\/23 \u661f\u671f\u4e09","price":"33.05","rise":"-15.45%","time":"08\/23","volumn":"7.29\u4e07"},{"date":"2023\/08\/24 \u661f\u671f\u56db","price":"32.26","rise":"-17.47%","time":"08\/24","volumn":"10.81\u4e07"},{"date":"2023\/08\/25 \u661f\u671f\u4e94","price":"32.20","rise":"-17.63%","time":"08\/25","volumn":"8.53\u4e07"},{"date":"2023\/08\/28 \u661f\u671f\u4e00","price":"33.05","rise":"-15.45%","time":"08\/28","volumn":"10.39\u4e07"},{"date":"2023\/08\/29 \u661f\u671f\u4e8c","price":"33.74","rise":"-13.69%","time":"08\/29","volumn":"8.92\u4e07"},{"date":"2023\/08\/30 \u661f\u671f\u4e09","price":"33.21","rise":"-15.04%","time":"08\/30","volumn":"8.57\u4e07"},{"date":"2023\/08\/31 \u661f\u671f\u56db","price":"32.45","rise":"-16.99%","time":"08\/31","volumn":"12.11\u4e07"},{"date":"2023\/09\/01 \u661f\u671f\u4e94","price":"33.34","rise":"-14.71%","time":"09\/01","volumn":"11.90\u4e07"},{"date":"2023\/09\/05 \u661f\u671f\u4e8c","price":"33.50","rise":"-14.30%","time":"09\/05","volumn":"7.66\u4e07"},{"date":"2023\/09\/06 \u661f\u671f\u4e09","price":"33.03","rise":"-15.50%","time":"09\/06","volumn":"7.20\u4e07"},{"date":"2023\/09\/07 \u661f\u671f\u56db","price":"31.58","rise":"-19.21%","time":"09\/07","volumn":"12.47\u4e07"},{"date":"2023\/09\/08 \u661f\u671f\u4e94","price":"31.64","rise":"-19.06%","time":"09\/08","volumn":"5.45\u4e07"},{"date":"2023\/09\/11 \u661f\u671f\u4e00","price":"31.16","rise":"-20.29%","time":"09\/11","volumn":"9.82\u4e07"},{"date":"2023\/09\/12 \u661f\u671f\u4e8c","price":"30.97","rise":"-20.77%","time":"09\/12","volumn":"7.04\u4e07"},{"date":"2023\/09\/13 \u661f\u671f\u4e09","price":"30.93","rise":"-20.87%","time":"09\/13","volumn":"4.81\u4e07"},{"date":"2023\/09\/14 \u661f\u671f\u56db","price":"30.96","rise":"-20.80%","time":"09\/14","volumn":"6.81\u4e07"},{"date":"2023\/09\/15 \u661f\u671f\u4e94","price":"30.84","rise":"-21.09%","time":"09\/15","volumn":"7.20\u4e07"},{"date":"2023\/09\/18 \u661f\u671f\u4e00","price":"30.36","rise":"-22.33%","time":"09\/18","volumn":"9.07\u4e07"},{"date":"2023\/09\/19 \u661f\u671f\u4e8c","price":"29.88","rise":"-23.56%","time":"09\/19","volumn":"9.67\u4e07"},{"date":"2023\/09\/20 \u661f\u671f\u4e09","price":"29.59","rise":"-24.30%","time":"09\/20","volumn":"7.02\u4e07"},{"date":"2023\/09\/21 \u661f\u671f\u56db","price":"29.05","rise":"-25.68%","time":"09\/21","volumn":"9.39\u4e07"},{"date":"2023\/09\/22 \u661f\u671f\u4e94","price":"29.65","rise":"-24.15%","time":"09\/22","volumn":"8.38\u4e07"},{"date":"2023\/09\/25 \u661f\u671f\u4e00","price":"29.02","rise":"-25.76%","time":"09\/25","volumn":"7.53\u4e07"},{"date":"2023\/09\/26 \u661f\u671f\u4e8c","price":"28.27","rise":"-27.68%","time":"09\/26","volumn":"10.51\u4e07"},{"date":"2023\/09\/27 \u661f\u671f\u4e09","price":"28.19","rise":"-27.88%","time":"09\/27","volumn":"8.34\u4e07"},{"date":"2023\/09\/28 \u661f\u671f\u56db","price":"27.79","rise":"-28.91%","time":"09\/28","volumn":"12.69\u4e07"},{"date":"2023\/09\/29 \u661f\u671f\u4e94","price":"28.37","rise":"-27.42%","time":"09\/29","volumn":"9.43\u4e07"},{"date":"2023\/10\/02 \u661f\u671f\u4e00","price":"28.31","rise":"-27.58%","time":"10\/02","volumn":"5.81\u4e07"},{"date":"2023\/10\/03 \u661f\u671f\u4e8c","price":"27.70","rise":"-29.14%","time":"10\/03","volumn":"7.51\u4e07"},{"date":"2023\/10\/04 \u661f\u671f\u4e09","price":"27.63","rise":"-29.32%","time":"10\/04","volumn":"5.45\u4e07"},{"date":"2023\/10\/05 \u661f\u671f\u56db","price":"27.89","rise":"-28.65%","time":"10\/05","volumn":"4.87\u4e07"},{"date":"2023\/10\/06 \u661f\u671f\u4e94","price":"28.85","rise":"-26.20%","time":"10\/06","volumn":"10.87\u4e07"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"28.47","rise":"-27.17%","time":"10\/09","volumn":"7.49\u4e07"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"29.51","rise":"-24.51%","time":"10\/10","volumn":"7.78\u4e07"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"29.58","rise":"-24.33%","time":"10\/11","volumn":"8.76\u4e07"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"27.07","rise":"-30.75%","time":"10\/12","volumn":"32.06\u4e07"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"26.29","rise":"-32.74%","time":"10\/13","volumn":"25.60\u4e07"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"26.88","rise":"-31.24%","time":"10\/16","volumn":"14.93\u4e07"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"25.89","rise":"-33.77%","time":"10\/17","volumn":"16.07\u4e07"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"25.12","rise":"-35.74%","time":"10\/18","volumn":"13.07\u4e07"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"24.31","rise":"-37.81%","time":"10\/19","volumn":"13.48\u4e07"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"23.62","rise":"-39.58%","time":"10\/20","volumn":"18.60\u4e07"},{"date":"2023\/10\/23 \u661f\u671f\u4e00","price":"24.04","rise":"-38.50%","time":"10\/23","volumn":"14.82\u4e07"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"24.49","rise":"-37.35%","time":"10\/24","volumn":"18.32\u4e07"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"24.36","rise":"-37.68%","time":"10\/25","volumn":"10.65\u4e07"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"25.16","rise":"-35.64%","time":"10\/26","volumn":"17.12\u4e07"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"24.89","rise":"-36.33%","time":"10\/27","volumn":"14.52\u4e07"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"25.18","rise":"-35.58%","time":"10\/30","volumn":"8.08\u4e07"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"24.66","rise":"-36.91%","time":"10\/31","volumn":"12.27\u4e07"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"24.57","rise":"-37.15%","time":"11\/01","volumn":"9.85\u4e07"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"25.05","rise":"-35.92%","time":"11\/02","volumn":"8.34\u4e07"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"26.18","rise":"-33.03%","time":"11\/03","volumn":"13.88\u4e07"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"26.35","rise":"-32.59%","time":"11\/06","volumn":"10.02\u4e07"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"26.06","rise":"-33.33%","time":"11\/07","volumn":"8.68\u4e07"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"25.69","rise":"-34.28%","time":"11\/08","volumn":"7.31\u4e07"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"24.99","rise":"-36.07%","time":"11\/09","volumn":"7.36\u4e07"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"25.00","rise":"-36.05%","time":"11\/10","volumn":"6.97\u4e07"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"24.99","rise":"-36.07%","time":"11\/13","volumn":"14.19\u4e07"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"25.95","rise":"-33.61%","time":"11\/14","volumn":"18.18\u4e07"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"27.83","rise":"-28.81%","time":"11\/15","volumn":"32.23\u4e07"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"27.32","rise":"-30.11%","time":"11\/16","volumn":"19.50\u4e07"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"26.85","rise":"-31.31%","time":"11\/17","volumn":"11.78\u4e07"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"27.79","rise":"-28.91%","time":"11\/20","volumn":"16.07\u4e07"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"27.32","rise":"-30.11%","time":"11\/21","volumn":"10.22\u4e07"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"27.55","rise":"-29.52%","time":"11\/22","volumn":"9.27\u4e07"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"28.00","rise":"-28.37%","time":"11\/24","volumn":"5.93\u4e07"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"27.58","rise":"-29.44%","time":"11\/27","volumn":"9.39\u4e07"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"27.40","rise":"-29.91%","time":"11\/28","volumn":"13.22\u4e07"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"26.68","rise":"-31.75%","time":"11\/29","volumn":"14.46\u4e07"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"26.67","rise":"-31.77%","time":"11\/30","volumn":"10.31\u4e07"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"26.40","rise":"-32.46%","time":"12\/01","volumn":"10.27\u4e07"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"25.83","rise":"-33.92%","time":"12\/04","volumn":"10.37\u4e07"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"25.36","rise":"-35.12%","time":"12\/05","volumn":"10.31\u4e07"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"25.84","rise":"-33.90%","time":"12\/06","volumn":"9.52\u4e07"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"26.17","rise":"-33.05%","time":"12\/07","volumn":"12.05\u4e07"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"25.69","rise":"-34.28%","time":"12\/08","volumn":"9.20\u4e07"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"24.84","rise":"-36.45%","time":"12\/11","volumn":"14.06\u4e07"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"24.42","rise":"-37.53%","time":"12\/12","volumn":"12.03\u4e07"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"24.53","rise":"-37.25%","time":"12\/13","volumn":"12.74\u4e07"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"25.48","rise":"-34.82%","time":"12\/14","volumn":"17.22\u4e07"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"26.65","rise":"-31.82%","time":"12\/15","volumn":"51.68\u4e07"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"25.88","rise":"-33.79%","time":"12\/18","volumn":"11.91\u4e07"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"26.84","rise":"-31.34%","time":"12\/19","volumn":"15.01\u4e07"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"25.67","rise":"-34.33%","time":"12\/20","volumn":"18.81\u4e07"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"27.22","rise":"-30.37%","time":"12\/21","volumn":"17.40\u4e07"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"26.83","rise":"-31.36%","time":"12\/22","volumn":"11.72\u4e07"},{"date":"2023\/12\/26 \u661f\u671f\u4e8c","price":"26.85","rise":"-31.31%","time":"12\/26","volumn":"8.44\u4e07"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"26.99","rise":"-30.95%","time":"12\/27","volumn":"8.77\u4e07"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"27.75","rise":"-29.01%","time":"12\/28","volumn":"12.95\u4e07"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"28.13","rise":"-28.04%","time":"12\/29","volumn":"10.25\u4e07"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"26.44","rise":"-32.36%","time":"01\/02","volumn":"15.70\u4e07"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"26.71","rise":"-31.67%","time":"01\/03","volumn":"12.76\u4e07"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"26.40","rise":"-32.46%","time":"01\/04","volumn":"8.06\u4e07"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"25.92","rise":"-33.69%","time":"01\/05","volumn":"13.28\u4e07"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"25.20","rise":"-35.53%","time":"01\/08","volumn":"15.45\u4e07"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"24.56","rise":"-37.17%","time":"01\/09","volumn":"11.84\u4e07"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"24.52","rise":"-37.27%","time":"01\/10","volumn":"8.90\u4e07"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"24.63","rise":"-36.99%","time":"01\/11","volumn":"9.85\u4e07"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"23.94","rise":"-38.76%","time":"01\/12","volumn":"12.17\u4e07"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"22.82","rise":"-41.62%","time":"01\/16","volumn":"20.43\u4e07"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"21.66","rise":"-44.59%","time":"01\/17","volumn":"24.34\u4e07"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"21.26","rise":"-45.61%","time":"01\/18","volumn":"15.64\u4e07"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"21.53","rise":"-44.92%","time":"01\/19","volumn":"31.17\u4e07"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"20.90","rise":"-46.53%","time":"01\/22","volumn":"18.83\u4e07"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"22.46","rise":"-42.54%","time":"01\/23","volumn":"25.38\u4e07"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"22.84","rise":"-41.57%","time":"01\/24","volumn":"25.95\u4e07"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"23.17","rise":"-40.73%","time":"01\/25","volumn":"15.07\u4e07"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"23.10","rise":"-40.91%","time":"01\/26","volumn":"9.50\u4e07"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"22.70","rise":"-41.93%","time":"01\/29","volumn":"17.02\u4e07"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"21.99","rise":"-43.75%","time":"01\/30","volumn":"13.08\u4e07"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"21.79","rise":"-44.26%","time":"01\/31","volumn":"12.18\u4e07"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"21.46","rise":"-45.10%","time":"02\/01","volumn":"15.99\u4e07"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"21.02","rise":"-46.23%","time":"02\/02","volumn":"15.40\u4e07"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"21.63","rise":"-44.67%","time":"02\/05","volumn":"15.75\u4e07"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"23.35","rise":"-40.27%","time":"02\/06","volumn":"20.00\u4e07"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"22.29","rise":"-42.98%","time":"02\/07","volumn":"17.31\u4e07"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"21.29","rise":"-45.54%","time":"02\/08","volumn":"11.13\u4e07"},{"date":"2024\/02\/09 \u661f\u671f\u4e94","price":"21.62","rise":"-44.69%","time":"02\/09","volumn":"9.30\u4e07"},{"date":"2024\/02\/12 \u661f\u671f\u4e00","price":"22.13","rise":"-43.39%","time":"02\/12","volumn":"10.60\u4e07"},{"date":"2024\/02\/13 \u661f\u671f\u4e8c","price":"21.37","rise":"-45.33%","time":"02\/13","volumn":"7.21\u4e07"},{"date":"2024\/02\/14 \u661f\u671f\u4e09","price":"22.38","rise":"-42.75%","time":"02\/14","volumn":"9.24\u4e07"},{"date":"2024\/02\/15 \u661f\u671f\u56db","price":"22.80","rise":"-41.67%","time":"02\/15","volumn":"11.29\u4e07"},{"date":"2024\/02\/16 \u661f\u671f\u4e94","price":"23.46","rise":"-39.98%","time":"02\/16","volumn":"11.64\u4e07"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"22.47","rise":"-42.52%","time":"02\/20","volumn":"12.63\u4e07"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"23.03","rise":"-41.08%","time":"02\/21","volumn":"10.56\u4e07"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"23.20","rise":"-40.65%","time":"02\/22","volumn":"7.55\u4e07"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"23.14","rise":"-40.80%","time":"02\/23","volumn":"11.40\u4e07"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"22.94","rise":"-41.31%","time":"02\/26","volumn":"6.76\u4e07"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"23.32","rise":"-40.34%","time":"02\/27","volumn":"9.35\u4e07"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"22.05","rise":"-43.59%","time":"02\/28","volumn":"15.20\u4e07"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"21.86","rise":"-44.08%","time":"02\/29","volumn":"14.63\u4e07"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"22.24","rise":"-43.11%","time":"03\/01","volumn":"12.97\u4e07"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"21.12","rise":"-45.97%","time":"03\/04","volumn":"28.43\u4e07"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"20.68","rise":"-47.10%","time":"03\/05","volumn":"18.48\u4e07"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"24.15","rise":"-38.22%","time":"03\/06","volumn":"54.39\u4e07"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"23.23","rise":"-40.57%","time":"03\/07","volumn":"17.46\u4e07"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"23.99","rise":"-38.63%","time":"03\/08","volumn":"25.99\u4e07"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"25.31","rise":"-35.25%","time":"03\/11","volumn":"21.49\u4e07"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"26.61","rise":"-31.93%","time":"03\/12","volumn":"24.05\u4e07"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"27.25","rise":"-30.29%","time":"03\/13","volumn":"25.26\u4e07"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"26.29","rise":"-32.74%","time":"03\/14","volumn":"16.76\u4e07"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"26.69","rise":"-31.72%","time":"03\/15","volumn":"18.12\u4e07"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"27.09","rise":"-30.70%","time":"03\/18","volumn":"15.98\u4e07"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"26.83","rise":"-31.36%","time":"03\/19","volumn":"13.50\u4e07"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"27.38","rise":"-29.96%","time":"03\/20","volumn":"14.76\u4e07"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"26.29","rise":"-32.74%","time":"03\/21","volumn":"15.52\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"25.74","rise":"-34.15%","time":"03\/22","volumn":"13.89\u4e07"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"26.04","rise":"-33.38%","time":"03\/25","volumn":"14.94\u4e07"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"25.60","rise":"-34.51%","time":"03\/26","volumn":"8.39\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"26.47","rise":"-32.28%","time":"03\/27","volumn":"16.22\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"26.63","rise":"-31.88%","time":"03\/28","volumn":"16.33\u4e07"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"27.00","rise":"-30.93%","time":"04\/01","volumn":"11.00\u4e07"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"27.05","rise":"-30.80%","time":"04\/02","volumn":"12.53\u4e07"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"26.51","rise":"-32.18%","time":"04\/03","volumn":"10.17\u4e07"},{"date":"2024\/04\/04 \u661f\u671f\u56db","price":"26.12","rise":"-33.18%","time":"04\/04","volumn":"8.58\u4e07"},{"date":"2024\/04\/05 \u661f\u671f\u4e94","price":"26.02","rise":"-33.44%","time":"04\/05","volumn":"5.70\u4e07"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"25.94","rise":"-33.64%","time":"04\/08","volumn":"5.57\u4e07"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"26.70","rise":"-31.70%","time":"04\/09","volumn":"11.76\u4e07"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"26.67","rise":"-31.77%","time":"04\/10","volumn":"6.01\u4e07"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"26.99","rise":"-30.95%","time":"04\/11","volumn":"6.21\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"25.39","rise":"-35.05%","time":"04\/12","volumn":"15.12\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"25.42","rise":"-34.97%","time":"04\/15","volumn":"10.56\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"25.06","rise":"-35.89%","time":"04\/16","volumn":"7.52\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"25.15","rise":"-35.66%","time":"04\/17","volumn":"5.68\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"25.46","rise":"-34.87%","time":"04\/18","volumn":"10.10\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"25.51","rise":"-34.74%","time":"04\/19","volumn":"14.56\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"26.99","rise":"-30.95%","time":"04\/22","volumn":"17.27\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"27.55","rise":"-29.52%","time":"04\/23","volumn":"11.83\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"28.27","rise":"-27.68%","time":"04\/24","volumn":"11.23\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"28.59","rise":"-26.86%","time":"04\/25","volumn":"11.07\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"30.34","rise":"-22.38%","time":"04\/26","volumn":"22.20\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"29.89","rise":"-23.54%","time":"04\/29","volumn":"9.08\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"28.89","rise":"-26.09%","time":"04\/30","volumn":"9.35\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"29.27","rise":"-25.12%","time":"05\/01","volumn":"7.70\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"32.64","rise":"-16.50%","time":"05\/02","volumn":"26.79\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"32.87","rise":"-15.91%","time":"05\/03","volumn":"11.37\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"32.71","rise":"-16.32%","time":"05\/06","volumn":"8.00\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"32.13","rise":"-17.81%","time":"05\/07","volumn":"6.38\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"31.95","rise":"-18.27%","time":"05\/08","volumn":"5.59\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"32.37","rise":"-17.19%","time":"05\/09","volumn":"6.50\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"32.20","rise":"-17.63%","time":"05\/10","volumn":"7.13\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"33.78","rise":"-13.58%","time":"05\/13","volumn":"15.27\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"33.35","rise":"-14.68%","time":"05\/14","volumn":"9.96\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"33.62","rise":"-13.99%","time":"05\/15","volumn":"10.87\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"34.27","rise":"-12.33%","time":"05\/16","volumn":"23.78\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"35.27","rise":"-9.77%","time":"05\/17","volumn":"19.45\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"34.75","rise":"-11.10%","time":"05\/20","volumn":"9.62\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.29","rise":"-14.84%","time":"05\/21","volumn":"47.14\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"32.68","rise":"-16.40%","time":"05\/22","volumn":"27.81\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"31.20","rise":"-20.18%","time":"05\/23","volumn":"20.06\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"30.27","rise":"-22.56%","time":"05\/24","volumn":"18.96\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"29.89","rise":"-23.54%","time":"05\/28","volumn":"18.74\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"29.32","rise":"-24.99%","time":"05\/29","volumn":"18.98\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"30.21","rise":"-22.72%","time":"05\/30","volumn":"10.53\u4e07"}],"points":"240"}}